股票概览
17.48
-2.56%
-0.46
17.88
开盘价
18.09
最高价
17.4
最低价
659,236
成交量
数据更新至: 2025-02-28
技术指标
17.82
MA5 (5日均线)
17.73
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 | 17.88 | 18.09 | 17.4 | 17.48 | -2.56% | 659,236 | 1,167,529,952 |
| 2025-02-27 | 17.98 | 18.1 | 17.71 | 17.94 | -0.33% | 669,778 | 1,199,458,081 |
| 2025-02-26 | 17.72 | 18.02 | 17.66 | 18 | +1.64% | 601,848 | 1,073,062,395 |
| 2025-02-25 | 17.82 | 17.99 | 17.69 | 17.71 | -1.45% | 468,157 | 833,559,508 |
| 2025-02-24 | 17.84 | 18.08 | 17.77 | 17.97 | +0.73% | 676,065 | 1,213,337,788 |
| 2025-02-21 | 17.54 | 17.94 | 17.38 | 17.84 | +1.83% | 754,579 | 1,338,583,645 |
| 2025-02-20 | 17.48 | 17.57 | 17.37 | 17.52 | -0.11% | 378,037 | 661,426,682 |
| 2025-02-19 | 17.37 | 17.66 | 17.36 | 17.54 | +0.52% | 456,488 | 800,289,010 |
| 2025-02-18 | 17.77 | 17.81 | 17.37 | 17.45 | -2.08% | 575,766 | 1,013,255,260 |
| 2025-02-17 | 18.13 | 18.16 | 17.66 | 17.82 | -0.72% | 711,216 | 1,269,530,886 |
| 2025-02-14 | 17.68 | 18.06 | 17.67 | 17.95 | +1.01% | 705,863 | 1,262,126,478 |
| 2025-02-13 | 17.63 | 17.94 | 17.51 | 17.77 | +0.68% | 845,638 | 1,500,337,798 |
| 2025-02-12 | 17.47 | 17.67 | 17.37 | 17.65 | +0.74% | 484,768 | 848,756,867 |
| 2025-02-11 | 17.46 | 17.59 | 17.29 | 17.52 | +0.34% | 493,916 | 861,139,735 |
| 2025-02-10 | 17.45 | 17.66 | 17.41 | 17.46 | -0.11% | 499,957 | 875,460,642 |
| 2025-02-07 | 17.18 | 17.69 | 17.07 | 17.48 | +1.92% | 852,067 | 1,483,735,960 |
| 2025-02-06 | 16.94 | 17.22 | 16.9 | 17.15 | +1% | 460,527 | 785,915,942 |
| 2025-02-05 | 17.16 | 17.16 | 16.89 | 16.98 | -0.06% | 389,329 | 662,110,681 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832