股票概览
16.5
-4.68%
-0.81
17.18
开盘价
17.27
最高价
16.5
最低价
58,640
成交量
数据更新至: 2025-02-28
技术指标
17.12
MA5 (5日均线)
17.24
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 | 17.18 | 17.27 | 16.5 | 16.5 | -4.68% | 58,640 | 98,832,290 |
| 2025-02-27 | 17.41 | 17.53 | 17.08 | 17.31 | -1.09% | 46,226 | 79,920,173 |
| 2025-02-26 | 17.15 | 17.55 | 17.15 | 17.5 | +2.04% | 60,572 | 105,712,755 |
| 2025-02-25 | 17.08 | 17.44 | 16.98 | 17.15 | +0.18% | 44,650 | 76,983,263 |
| 2025-02-24 | 16.9 | 17.33 | 16.9 | 17.12 | -1.61% | 48,299 | 82,485,690 |
| 2025-02-21 | 17.36 | 17.48 | 17.13 | 17.4 | +0.69% | 47,714 | 82,694,827 |
| 2025-02-20 | 17.38 | 17.38 | 17.17 | 17.28 | -0.4% | 35,392 | 61,145,353 |
| 2025-02-19 | 17.02 | 17.45 | 17.02 | 17.35 | +1.58% | 47,900 | 82,825,158 |
| 2025-02-18 | 17.49 | 17.5 | 17.08 | 17.08 | -3.56% | 54,269 | 93,888,752 |
| 2025-02-17 | 17.27 | 17.96 | 17.23 | 17.71 | +2.61% | 87,241 | 153,620,381 |
| 2025-02-14 | 17.3 | 17.51 | 17.23 | 17.26 | -0.58% | 50,903 | 88,206,378 |
| 2025-02-13 | 17.77 | 17.87 | 17.32 | 17.36 | -2.14% | 86,405 | 151,521,917 |
| 2025-02-12 | 18.32 | 18.32 | 17.62 | 17.74 | -2.85% | 160,969 | 288,511,897 |
| 2025-02-11 | 16.61 | 18.26 | 16.43 | 18.26 | +10% | 97,261 | 172,161,413 |
| 2025-02-10 | 16.42 | 16.6 | 16.31 | 16.6 | +1.03% | 34,605 | 56,951,304 |
| 2025-02-07 | 16.37 | 16.49 | 16.25 | 16.43 | +0.55% | 41,416 | 67,892,650 |
| 2025-02-06 | 16.06 | 16.35 | 16.01 | 16.34 | +1.43% | 24,758 | 40,203,269 |
| 2025-02-05 | 15.96 | 16.15 | 15.92 | 16.11 | +1.19% | 17,991 | 28,898,706 |
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：