股票概览
17.62
-0.45%
-0.08
17.5
开盘价
18.2
最高价
17.5
最低价
105,735
成交量
数据更新至: 2025-02-28
技术指标
17.41
MA5 (5日均线)
17.52
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 | 17.5 | 18.2 | 17.5 | 17.62 | -0.45% | 105,735 | 188,281,795 |
| 2025-02-27 | 17.36 | 17.77 | 17.17 | 17.7 | +2.08% | 65,829 | 114,688,546 |
| 2025-02-26 | 17.08 | 17.35 | 17.07 | 17.34 | +1.52% | 56,461 | 97,004,669 |
| 2025-02-25 | 17.21 | 17.26 | 17.02 | 17.08 | -1.27% | 51,610 | 88,395,134 |
| 2025-02-24 | 17.41 | 17.49 | 17.23 | 17.3 | -1.14% | 68,531 | 118,688,219 |
| 2025-02-21 | 17.42 | 17.78 | 17.3 | 17.5 | +0.46% | 70,399 | 122,959,869 |
| 2025-02-20 | 17.56 | 17.78 | 17.38 | 17.42 | -0.85% | 65,364 | 114,531,109 |
| 2025-02-19 | 17.55 | 17.72 | 17.5 | 17.57 | -0.51% | 51,951 | 91,331,379 |
| 2025-02-18 | 17.99 | 18 | 17.55 | 17.66 | -1.94% | 54,501 | 96,874,887 |
| 2025-02-17 | 18.16 | 18.24 | 17.97 | 18.01 | -0.83% | 63,012 | 113,985,705 |
| 2025-02-14 | 17.93 | 18.49 | 17.86 | 18.16 | +1.68% | 75,970 | 138,111,200 |
| 2025-02-13 | 17.82 | 17.99 | 17.75 | 17.86 | +0.11% | 49,382 | 88,356,456 |
| 2025-02-12 | 17.91 | 17.95 | 17.75 | 17.84 | -0.39% | 42,722 | 76,188,716 |
| 2025-02-11 | 18.1 | 18.1 | 17.77 | 17.91 | -1.05% | 52,239 | 93,339,374 |
| 2025-02-10 | 18.08 | 18.29 | 18 | 18.1 | -0.06% | 67,295 | 122,040,881 |
| 2025-02-07 | 18.02 | 18.24 | 17.93 | 18.11 | +0.39% | 53,191 | 96,387,538 |
| 2025-02-06 | 17.9 | 18.11 | 17.83 | 18.04 | +0.17% | 39,355 | 70,804,191 |
| 2025-02-05 | 17.85 | 18.07 | 17.65 | 18.01 | +2.04% | 44,578 | 79,577,262 |
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：