股票概览
17.15
-0.98%
-0.17
17.3
开盘价
17.48
最高价
17.06
最低价
48,239
成交量
数据更新至: 2025-02-28
技术指标
17.16
MA5 (5日均线)
17.20
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 | 17.3 | 17.48 | 17.06 | 17.15 | -0.98% | 48,239 | 83,118,657 |
| 2025-02-27 | 16.91 | 17.38 | 16.87 | 17.32 | +2.67% | 63,471 | 108,820,944 |
| 2025-02-26 | 16.97 | 17.18 | 16.76 | 16.87 | -0.59% | 50,406 | 85,359,426 |
| 2025-02-25 | 17.4 | 17.48 | 16.94 | 16.97 | -2.92% | 50,460 | 86,854,542 |
| 2025-02-24 | 17.3 | 17.61 | 17.15 | 17.48 | +1.27% | 66,532 | 115,999,348 |
| 2025-02-21 | 17.34 | 17.68 | 17.17 | 17.26 | -0.52% | 52,750 | 91,292,027 |
| 2025-02-20 | 17.06 | 17.38 | 16.75 | 17.35 | +1.17% | 72,470 | 123,859,882 |
| 2025-02-19 | 16.9 | 17.19 | 16.83 | 17.15 | +0.59% | 62,014 | 105,791,639 |
| 2025-02-18 | 17.34 | 17.39 | 16.88 | 17.05 | -1.96% | 57,763 | 98,497,116 |
| 2025-02-17 | 16.6 | 17.65 | 16.48 | 17.39 | +4.95% | 110,460 | 189,206,302 |
| 2025-02-14 | 16.48 | 16.74 | 16.36 | 16.57 | +0.55% | 40,022 | 66,166,746 |
| 2025-02-13 | 16.44 | 16.62 | 16.22 | 16.48 | +0.49% | 50,015 | 82,447,973 |
| 2025-02-12 | 16.4 | 16.47 | 16.18 | 16.4 | -0.49% | 34,548 | 56,346,077 |
| 2025-02-11 | 16.47 | 16.59 | 16.38 | 16.48 | +0.55% | 49,719 | 82,030,579 |
| 2025-02-10 | 16.38 | 16.5 | 16.22 | 16.39 | +0.31% | 51,854 | 84,993,612 |
| 2025-02-07 | 16.29 | 16.48 | 16.13 | 16.34 | +0.12% | 50,320 | 82,242,541 |
| 2025-02-06 | 16.25 | 16.33 | 16.05 | 16.32 | +0.74% | 45,973 | 74,384,043 |
| 2025-02-05 | 16.8 | 16.88 | 16.18 | 16.2 | -3.28% | 48,525 | 79,254,706 |
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：