股票概览
16.74
-6.22%
-1.11
17.4
开盘价
17.77
最高价
16.65
最低价
261,612
成交量
数据更新至: 2025-02-28
技术指标
18.23
MA5 (5日均线)
18.09
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 17.4 | 17.77 | 16.65 | 16.74 | -6.22% | 261,612 | 447,878,741 |
| 2025-02-27 | 18.4 | 18.58 | 17.56 | 17.85 | -5.05% | 336,851 | 607,732,117 |
| 2025-02-26 | 18.42 | 18.88 | 17.94 | 18.8 | +2.06% | 432,746 | 798,587,884 |
| 2025-02-25 | 18.55 | 18.84 | 18 | 18.42 | -4.71% | 472,845 | 867,736,320 |
| 2025-02-24 | 19 | 20.37 | 18.61 | 19.33 | +1.79% | 841,691 | 1,634,772,005 |
| 2025-02-21 | 17.36 | 18.99 | 17.11 | 18.99 | +10.02% | 543,686 | 991,919,900 |
| 2025-02-20 | 17.6 | 17.65 | 17.14 | 17.26 | -2.49% | 267,713 | 464,020,093 |
| 2025-02-19 | 17.4 | 18 | 17.26 | 17.7 | 0% | 364,714 | 642,613,410 |
| 2025-02-18 | 18.59 | 18.99 | 17.59 | 17.7 | -2.43% | 516,631 | 949,667,274 |
| 2025-02-17 | 18.5 | 18.66 | 17.64 | 18.14 | +2.14% | 544,840 | 989,485,063 |
| 2025-02-14 | 17.18 | 17.93 | 17.11 | 17.76 | +3.44% | 496,014 | 874,294,944 |
| 2025-02-13 | 17.5 | 17.59 | 16.87 | 17.17 | -1.89% | 340,172 | 585,892,829 |
| 2025-02-12 | 17.27 | 17.8 | 17.2 | 17.5 | +1.16% | 398,330 | 699,661,342 |
| 2025-02-11 | 17.36 | 18 | 16.92 | 17.3 | -1.87% | 536,129 | 934,353,117 |
| 2025-02-10 | 17.49 | 18.09 | 17.29 | 17.63 | +3.64% | 730,742 | 1,288,880,139 |
| 2025-02-07 | 15.46 | 17.01 | 15.36 | 17.01 | +10.03% | 355,734 | 592,786,769 |
| 2025-02-06 | 15.19 | 15.48 | 15.04 | 15.46 | +1.18% | 143,958 | 220,890,415 |
| 2025-02-05 | 15.4 | 15.49 | 15.03 | 15.28 | +3.31% | 152,312 | 232,810,650 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：