股票概览
16.99
-6.08%
-1.1
18
开盘价
18.09
最高价
16.9
最低价
149,726
成交量
数据更新至: 2025-02-28
技术指标
17.79
MA5 (5日均线)
17.70
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 | 18 | 18.09 | 16.9 | 16.99 | -6.08% | 149,726 | 260,708,310 |
| 2025-02-27 | 17.95 | 18.2 | 17.68 | 18.09 | +0.56% | 152,213 | 273,660,629 |
| 2025-02-26 | 17.91 | 18.07 | 17.82 | 17.99 | +0.06% | 116,597 | 209,223,685 |
| 2025-02-25 | 17.61 | 18.21 | 17.4 | 17.98 | +0.5% | 153,420 | 274,843,327 |
| 2025-02-24 | 17.99 | 18.04 | 17.74 | 17.89 | -0.83% | 123,573 | 220,908,823 |
| 2025-02-21 | 17.75 | 18.09 | 17.35 | 18.04 | +2.38% | 183,166 | 326,454,278 |
| 2025-02-20 | 17.51 | 17.69 | 17.3 | 17.62 | +0.69% | 105,524 | 184,614,920 |
| 2025-02-19 | 17.18 | 17.54 | 17.08 | 17.5 | +1.8% | 114,000 | 198,292,688 |
| 2025-02-18 | 17.69 | 17.77 | 17.03 | 17.19 | -2.83% | 110,695 | 193,322,745 |
| 2025-02-17 | 17.6 | 17.77 | 17.5 | 17.69 | +0.51% | 110,163 | 194,144,223 |
| 2025-02-14 | 17.83 | 17.87 | 17.39 | 17.6 | -2.76% | 140,515 | 246,859,429 |
| 2025-02-13 | 18.09 | 18.36 | 17.96 | 18.1 | +0.11% | 193,480 | 351,920,772 |
| 2025-02-12 | 17.9 | 18.09 | 17.76 | 18.08 | +0.61% | 141,391 | 254,144,168 |
| 2025-02-11 | 18.11 | 18.3 | 17.74 | 17.97 | -1.32% | 188,958 | 339,842,816 |
| 2025-02-10 | 16.99 | 18.23 | 16.88 | 18.21 | +7.88% | 331,083 | 588,229,402 |
| 2025-02-07 | 16.8 | 17.13 | 16.6 | 16.88 | +0.12% | 133,247 | 225,080,228 |
| 2025-02-06 | 16.2 | 16.86 | 16.03 | 16.86 | +3.5% | 110,601 | 184,077,150 |
| 2025-02-05 | 16.16 | 16.44 | 16.16 | 16.29 | +1.75% | 67,456 | 109,944,471 |
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：