股票概览
16.52
-2.99%
-0.51
17.01
开盘价
17.03
最高价
16.51
最低价
25,162
成交量
数据更新至: 2025-02-28
技术指标
16.82
MA5 (5日均线)
16.91
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 | 17.01 | 17.03 | 16.51 | 16.52 | -2.99% | 25,162 | 42,248,077 |
| 2025-02-27 | 16.9 | 17.05 | 16.71 | 17.03 | +0.77% | 24,145 | 40,804,461 |
| 2025-02-26 | 16.8 | 17.03 | 16.78 | 16.9 | +0.96% | 14,199 | 23,980,773 |
| 2025-02-25 | 16.77 | 16.86 | 16.74 | 16.74 | -0.95% | 12,063 | 20,255,061 |
| 2025-02-24 | 16.89 | 17 | 16.76 | 16.9 | 0% | 12,579 | 21,176,930 |
| 2025-02-21 | 16.96 | 17.07 | 16.79 | 16.9 | -0.41% | 12,635 | 21,333,597 |
| 2025-02-20 | 16.96 | 17.04 | 16.76 | 16.97 | +0.06% | 11,912 | 20,112,887 |
| 2025-02-19 | 16.78 | 17.07 | 16.75 | 16.96 | +0.83% | 12,826 | 21,629,277 |
| 2025-02-18 | 17.33 | 17.35 | 16.8 | 16.82 | -3.05% | 16,994 | 28,975,441 |
| 2025-02-17 | 17.07 | 17.37 | 16.92 | 17.35 | +1.64% | 20,356 | 34,919,871 |
| 2025-02-14 | 17.05 | 17.18 | 16.88 | 17.07 | 0% | 18,849 | 32,070,224 |
| 2025-02-13 | 17.11 | 17.42 | 17.06 | 17.07 | -0.52% | 19,222 | 33,095,727 |
| 2025-02-12 | 17.16 | 17.21 | 16.91 | 17.16 | -0.17% | 19,985 | 34,046,167 |
| 2025-02-11 | 17.47 | 17.47 | 17 | 17.19 | -1.55% | 14,800 | 25,480,031 |
| 2025-02-10 | 17.4 | 17.47 | 17.21 | 17.46 | +0.46% | 15,485 | 26,833,195 |
| 2025-02-07 | 17.21 | 17.41 | 17.1 | 17.38 | +0.99% | 16,046 | 27,758,141 |
| 2025-02-06 | 17.22 | 17.22 | 16.95 | 17.21 | +0.64% | 13,134 | 22,446,592 |
| 2025-02-05 | 17.27 | 17.3 | 16.94 | 17.1 | +0.06% | 9,693 | 16,575,899 |
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：