股票概览
17.64
+0.74%
+0.13
17.41
开盘价
17.7
最高价
17.33
最低价
33,926
成交量
数据更新至: 2025-02-28
技术指标
17.23
MA5 (5日均线)
17.08
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 | 17.41 | 17.7 | 17.33 | 17.64 | +0.74% | 33,926 | 59,672,325 |
| 2025-02-27 | 17.17 | 17.58 | 17.14 | 17.51 | +1.98% | 32,385 | 56,454,866 |
| 2025-02-26 | 16.69 | 17.19 | 16.69 | 17.17 | +2.2% | 19,742 | 33,572,971 |
| 2025-02-25 | 17 | 17 | 16.75 | 16.8 | -1.41% | 15,176 | 25,573,375 |
| 2025-02-24 | 16.92 | 17.22 | 16.81 | 17.04 | +1.01% | 22,131 | 37,570,607 |
| 2025-02-21 | 17.1 | 17.2 | 16.73 | 16.87 | -1.11% | 18,954 | 31,964,708 |
| 2025-02-20 | 16.88 | 17.11 | 16.81 | 17.06 | +1.07% | 18,376 | 31,280,960 |
| 2025-02-19 | 16.85 | 16.92 | 16.66 | 16.88 | -0.12% | 18,778 | 31,600,208 |
| 2025-02-18 | 16.95 | 17.41 | 16.69 | 16.9 | -0.29% | 31,812 | 54,280,162 |
| 2025-02-17 | 17.15 | 17.15 | 16.86 | 16.95 | -0.76% | 22,275 | 37,802,925 |
| 2025-02-14 | 17.17 | 17.3 | 17 | 17.08 | -0.47% | 15,588 | 26,678,747 |
| 2025-02-13 | 17.47 | 17.47 | 17.13 | 17.16 | -1.21% | 23,574 | 40,610,368 |
| 2025-02-12 | 17.13 | 17.49 | 16.99 | 17.37 | +1.4% | 27,429 | 47,407,899 |
| 2025-02-11 | 17.37 | 17.47 | 17.04 | 17.13 | -0.98% | 21,833 | 37,470,885 |
| 2025-02-10 | 16.85 | 17.3 | 16.8 | 17.3 | +3.28% | 33,611 | 57,259,802 |
| 2025-02-07 | 16.59 | 16.88 | 16.39 | 16.75 | +1.21% | 26,118 | 43,623,674 |
| 2025-02-06 | 16.5 | 16.6 | 16.34 | 16.55 | -0.06% | 20,379 | 33,597,494 |
| 2025-02-05 | 16.99 | 17 | 16.41 | 16.56 | -2.19% | 23,236 | 38,542,854 |
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：