股票概览
17.46
-1.36%
-0.24
17.62
开盘价
17.86
最高价
17.43
最低价
142,903
成交量
数据更新至: 2025-02-28
技术指标
17.61
MA5 (5日均线)
17.64
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 | 17.62 | 17.86 | 17.43 | 17.46 | -1.36% | 142,903 | 251,821,294 |
| 2025-02-27 | 17.79 | 17.85 | 17.51 | 17.7 | -0.28% | 110,164 | 194,501,711 |
| 2025-02-26 | 17.5 | 17.78 | 17.48 | 17.75 | +1.43% | 118,531 | 209,768,600 |
| 2025-02-25 | 17.57 | 17.76 | 17.47 | 17.5 | -0.79% | 103,490 | 181,997,249 |
| 2025-02-24 | 17.68 | 17.83 | 17.56 | 17.64 | +0.17% | 134,677 | 238,453,488 |
| 2025-02-21 | 17.54 | 17.74 | 17.5 | 17.61 | +0.51% | 106,618 | 187,611,758 |
| 2025-02-20 | 17.72 | 17.72 | 17.47 | 17.52 | -1.18% | 112,939 | 198,123,136 |
| 2025-02-19 | 17.6 | 17.83 | 17.58 | 17.73 | +0.74% | 90,213 | 159,824,291 |
| 2025-02-18 | 17.88 | 17.9 | 17.56 | 17.6 | -1.57% | 100,140 | 177,572,804 |
| 2025-02-17 | 18.01 | 18.06 | 17.79 | 17.88 | -1.05% | 113,511 | 203,170,508 |
| 2025-02-14 | 17.94 | 18.14 | 17.94 | 18.07 | +0.44% | 75,576 | 136,332,193 |
| 2025-02-13 | 18.21 | 18.25 | 17.97 | 17.99 | -1.37% | 105,500 | 190,738,105 |
| 2025-02-12 | 18.1 | 18.3 | 18.05 | 18.24 | +0.33% | 105,317 | 191,580,308 |
| 2025-02-11 | 18.02 | 18.46 | 17.78 | 18.18 | +0.94% | 167,635 | 303,433,990 |
| 2025-02-10 | 18.01 | 18.1 | 17.87 | 18.01 | +0.22% | 118,531 | 213,396,940 |
| 2025-02-07 | 17.84 | 18.06 | 17.61 | 17.97 | +0.79% | 155,651 | 278,824,639 |
| 2025-02-06 | 17.72 | 17.84 | 17.58 | 17.83 | +0.34% | 122,255 | 216,685,642 |
| 2025-02-05 | 18.18 | 18.18 | 17.71 | 17.77 | -1.82% | 129,877 | 231,874,094 |
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：