股票概览
16.34
-4.11%
-0.7
17
开盘价
17.19
最高价
16.29
最低价
111,048
成交量
数据更新至: 2025-02-28
技术指标
16.99
MA5 (5日均线)
16.75
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 | 17.19 | 16.29 | 16.34 | -4.11% | 111,048 | 185,476,494 |
| 2025-02-27 | 17.5 | 17.51 | 16.84 | 17.04 | -3.18% | 140,620 | 240,697,321 |
| 2025-02-26 | 17.05 | 17.65 | 17.05 | 17.6 | +3.17% | 153,231 | 266,077,455 |
| 2025-02-25 | 16.71 | 17.2 | 16.65 | 17.06 | +0.83% | 142,660 | 243,118,139 |
| 2025-02-24 | 16.6 | 17.12 | 16.41 | 16.92 | +1.74% | 146,317 | 245,701,373 |
| 2025-02-21 | 16.36 | 16.64 | 16.09 | 16.63 | +1.53% | 95,771 | 157,278,798 |
| 2025-02-20 | 16.66 | 16.78 | 16.24 | 16.38 | -1.68% | 77,389 | 126,774,752 |
| 2025-02-19 | 16.1 | 16.76 | 16.01 | 16.66 | +3.03% | 99,641 | 164,148,757 |
| 2025-02-18 | 16.74 | 16.94 | 16.12 | 16.17 | -3.06% | 105,736 | 174,859,961 |
| 2025-02-17 | 16.59 | 16.84 | 16.48 | 16.68 | +0.3% | 78,371 | 130,640,515 |
| 2025-02-14 | 16.71 | 16.94 | 16.53 | 16.63 | 0% | 71,590 | 119,899,943 |
| 2025-02-13 | 16.81 | 17.02 | 16.61 | 16.63 | -1.36% | 64,554 | 108,398,852 |
| 2025-02-12 | 16.61 | 16.88 | 16.42 | 16.86 | +0.9% | 84,648 | 140,787,714 |
| 2025-02-11 | 17.1 | 17.14 | 16.58 | 16.71 | -2.22% | 96,538 | 161,333,219 |
| 2025-02-10 | 17.01 | 17.12 | 16.78 | 17.09 | +0.18% | 114,728 | 194,564,257 |
| 2025-02-07 | 16.25 | 17.33 | 16.21 | 17.06 | +4.47% | 197,345 | 333,751,442 |
| 2025-02-06 | 15.7 | 16.36 | 15.56 | 16.33 | +3.22% | 104,205 | 167,431,654 |
| 2025-02-05 | 15.58 | 16.16 | 15.38 | 15.82 | +2.53% | 85,316 | 134,614,995 |
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：