股票概览
17.05
-5.44%
-0.98
18.03
开盘价
18.03
最高价
17.02
最低价
85,859
成交量
数据更新至: 2025-02-28
技术指标
18.30
MA5 (5日均线)
18.38
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 | 18.03 | 18.03 | 17.02 | 17.05 | -5.44% | 85,859 | 149,367,163 |
| 2025-02-27 | 18.48 | 18.79 | 17.82 | 18.03 | -2.33% | 102,418 | 186,330,154 |
| 2025-02-26 | 18.68 | 18.83 | 18.35 | 18.46 | -1.23% | 121,225 | 224,577,894 |
| 2025-02-25 | 18.32 | 18.91 | 18.32 | 18.69 | -2.96% | 196,757 | 367,457,207 |
| 2025-02-24 | 22.17 | 22.17 | 19.05 | 19.26 | -4.42% | 370,156 | 753,159,095 |
| 2025-02-21 | 20.15 | 20.15 | 20.15 | 20.15 | +9.99% | 98,288 | 198,050,421 |
| 2025-02-20 | 18.03 | 18.48 | 17.95 | 18.32 | +0.11% | 90,565 | 164,952,136 |
| 2025-02-19 | 17.52 | 18.39 | 17.36 | 18.3 | +4.1% | 106,026 | 190,169,129 |
| 2025-02-18 | 18.17 | 18.35 | 17.5 | 17.58 | -2.22% | 95,624 | 171,522,899 |
| 2025-02-17 | 18 | 18.25 | 17.52 | 17.98 | +0.73% | 130,266 | 234,421,330 |
| 2025-02-14 | 17.42 | 18.22 | 17.3 | 17.85 | +0.68% | 138,532 | 246,624,831 |
| 2025-02-13 | 18.22 | 18.22 | 17.6 | 17.73 | -2.69% | 160,915 | 287,119,216 |
| 2025-02-12 | 17.6 | 19.17 | 17.45 | 18.22 | +4.53% | 270,285 | 503,257,975 |
| 2025-02-11 | 17.29 | 17.66 | 17.12 | 17.43 | -1.13% | 81,332 | 140,880,242 |
| 2025-02-10 | 17.68 | 17.81 | 17 | 17.63 | +2.74% | 124,362 | 217,129,940 |
| 2025-02-07 | 16.8 | 17.69 | 16.76 | 17.16 | +3.37% | 135,574 | 232,305,453 |
| 2025-02-06 | 16.15 | 16.62 | 16 | 16.6 | +1.53% | 73,778 | 121,122,192 |
| 2025-02-05 | 16 | 16.63 | 16 | 16.35 | +3.15% | 100,456 | 163,850,252 |
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：