股票概览
17.35
-6.97%
-1.3
18.47
开盘价
18.47
最高价
17.2
最低价
170,233
成交量
数据更新至: 2025-02-28
技术指标
18.27
MA5 (5日均线)
18.16
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 | 18.47 | 18.47 | 17.2 | 17.35 | -6.97% | 170,233 | 302,552,176 |
| 2025-02-27 | 18.28 | 19.38 | 17.85 | 18.65 | +1.03% | 260,959 | 483,188,926 |
| 2025-02-26 | 19.76 | 19.86 | 18.28 | 18.46 | -2.69% | 290,123 | 547,972,030 |
| 2025-02-25 | 17.67 | 19.05 | 17.4 | 18.97 | +5.74% | 312,260 | 580,217,825 |
| 2025-02-24 | 18.22 | 18.33 | 17.68 | 17.94 | -2.39% | 157,499 | 283,252,661 |
| 2025-02-21 | 17.45 | 18.67 | 17.35 | 18.38 | +4.61% | 243,223 | 438,756,349 |
| 2025-02-20 | 17.63 | 17.9 | 17.45 | 17.57 | +0.46% | 139,979 | 246,909,046 |
| 2025-02-19 | 16.84 | 18.12 | 16.84 | 17.49 | +0.29% | 251,081 | 441,863,083 |
| 2025-02-18 | 18.7 | 18.7 | 17.44 | 17.44 | -10.01% | 282,829 | 510,193,695 |
| 2025-02-17 | 18.4 | 19.91 | 17.89 | 19.38 | +7.07% | 522,936 | 994,839,710 |
| 2025-02-14 | 17.7 | 18.5 | 17.34 | 18.1 | +4.87% | 298,874 | 535,334,532 |
| 2025-02-13 | 17.61 | 17.66 | 17.03 | 17.26 | -2.49% | 187,371 | 324,945,609 |
| 2025-02-12 | 17.21 | 18.45 | 17.12 | 17.7 | +2.79% | 247,650 | 438,240,170 |
| 2025-02-11 | 17.48 | 17.66 | 17.08 | 17.22 | -3.48% | 245,677 | 424,937,832 |
| 2025-02-10 | 16.4 | 17.84 | 16.22 | 17.84 | +9.99% | 185,669 | 316,213,505 |
| 2025-02-07 | 16.01 | 16.5 | 15.93 | 16.22 | +0.62% | 157,750 | 255,452,865 |
| 2025-02-06 | 15.74 | 16.12 | 15.46 | 16.12 | +2.41% | 120,850 | 191,751,240 |
| 2025-02-05 | 15.68 | 15.88 | 15.38 | 15.74 | +3.21% | 105,618 | 166,006,884 |
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：