股票概览
17.36
-4.56%
-0.83
17.92
开盘价
18.95
最高价
16.37
最低价
797,343
成交量
数据更新至: 2025-02-28
技术指标
18.04
MA5 (5日均线)
17.30
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 | 17.92 | 18.95 | 16.37 | 17.36 | -4.56% | 797,343 | 1,388,740,745 |
| 2025-02-27 | 18.4 | 18.97 | 17.5 | 18.19 | -5.51% | 824,644 | 1,503,778,920 |
| 2025-02-26 | 17.15 | 19.25 | 16.88 | 19.25 | +10% | 1,078,186 | 1,972,026,550 |
| 2025-02-25 | 16.09 | 19.06 | 16.09 | 17.5 | -2.13% | 1,098,802 | 1,894,883,420 |
| 2025-02-24 | 17.88 | 17.88 | 17.88 | 17.88 | -10.02% | 180,825 | 323,315,100 |
| 2025-02-21 | 19.09 | 19.87 | 18.9 | 19.87 | +10.02% | 1,163,787 | 2,283,642,571 |
| 2025-02-20 | 18.06 | 18.06 | 18.06 | 18.06 | +9.99% | 44,189 | 79,805,334 |
| 2025-02-19 | 15.88 | 16.42 | 15.52 | 16.42 | +9.98% | 289,997 | 465,942,450 |
| 2025-02-18 | 14.93 | 14.93 | 14.93 | 14.93 | +10.02% | 143,268 | 213,899,826 |
| 2025-02-17 | 12.77 | 13.57 | 12.77 | 13.57 | +9.97% | 470,994 | 630,804,904 |
| 2025-02-14 | 12.34 | 12.34 | 11.98 | 12.34 | +9.98% | 594,539 | 732,171,352 |
| 2025-02-13 | 11.22 | 11.22 | 11.22 | 11.22 | +10% | 49,943 | 56,035,496 |
| 2025-02-12 | 9.53 | 10.2 | 9.5 | 10.2 | +10.03% | 65,428 | 65,470,344 |
| 2025-02-11 | 9.17 | 9.48 | 9.11 | 9.27 | +0.98% | 74,607 | 69,121,030 |
| 2025-02-10 | 9.2 | 9.28 | 9.14 | 9.18 | -0.11% | 46,172 | 42,446,772 |
| 2025-02-07 | 9.28 | 9.31 | 9.07 | 9.19 | -1.18% | 76,379 | 70,329,312 |
| 2025-02-06 | 9.1 | 9.35 | 9.09 | 9.3 | +1.75% | 76,594 | 70,844,851 |
| 2025-02-05 | 9.16 | 9.17 | 9 | 9.14 | +0.77% | 45,901 | 41,665,009 |
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：