股票概览
17.16
-3.81%
-0.68
17.7
开盘价
17.7
最高价
17.15
最低价
31,322
成交量
数据更新至: 2025-02-28
技术指标
17.86
MA5 (5日均线)
18.18
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 | 17.7 | 17.7 | 17.15 | 17.16 | -3.81% | 31,322 | 54,305,588 |
| 2025-02-27 | 17.79 | 17.86 | 17.42 | 17.84 | +0.34% | 38,744 | 68,448,868 |
| 2025-02-26 | 17.92 | 18.14 | 17.6 | 17.78 | -0.84% | 50,583 | 90,042,461 |
| 2025-02-25 | 18.37 | 18.5 | 17.89 | 17.93 | -3.65% | 75,896 | 137,464,194 |
| 2025-02-24 | 19.11 | 19.99 | 18.6 | 18.61 | +0.59% | 107,983 | 207,495,716 |
| 2025-02-21 | 18.6 | 18.79 | 18.34 | 18.5 | -1.07% | 54,600 | 100,958,318 |
| 2025-02-20 | 18.41 | 18.86 | 18.3 | 18.7 | +1.58% | 48,863 | 91,054,515 |
| 2025-02-19 | 18.23 | 18.45 | 18 | 18.41 | +0.99% | 41,988 | 76,953,767 |
| 2025-02-18 | 18.59 | 19.01 | 18.15 | 18.23 | -2.25% | 62,673 | 116,077,931 |
| 2025-02-17 | 18.2 | 18.78 | 18.13 | 18.65 | +2.14% | 47,555 | 88,099,732 |
| 2025-02-14 | 18.42 | 18.56 | 18.18 | 18.26 | -1.62% | 51,394 | 94,229,614 |
| 2025-02-13 | 18.48 | 19.14 | 18.41 | 18.56 | -0.22% | 65,412 | 122,321,722 |
| 2025-02-12 | 18.73 | 18.82 | 18.39 | 18.6 | -0.96% | 58,661 | 108,718,250 |
| 2025-02-11 | 19.08 | 19.14 | 18.65 | 18.78 | -2.29% | 54,239 | 102,065,914 |
| 2025-02-10 | 18.49 | 19.25 | 18.47 | 19.22 | +2.67% | 93,229 | 176,247,294 |
| 2025-02-07 | 18.36 | 19.5 | 17.96 | 18.72 | +2.58% | 104,983 | 193,921,119 |
| 2025-02-06 | 18.05 | 18.28 | 17.76 | 18.25 | +0.83% | 55,633 | 100,372,403 |
| 2025-02-05 | 17.96 | 18.2 | 17.71 | 18.1 | +2.43% | 50,302 | 90,497,790 |
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：