股票概览
17.06
-1.67%
-0.29
17.36
开盘价
17.42
最高价
17.01
最低价
12,457
成交量
数据更新至: 2025-02-28
技术指标
17.25
MA5 (5日均线)
17.07
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 | 17.36 | 17.42 | 17.01 | 17.06 | -1.67% | 12,457 | 21,453,691 |
| 2025-02-27 | 17.48 | 17.54 | 17.15 | 17.35 | -1.03% | 15,113 | 26,218,410 |
| 2025-02-26 | 17.35 | 17.68 | 17.35 | 17.53 | +1.1% | 21,217 | 37,198,372 |
| 2025-02-25 | 17.02 | 17.78 | 16.84 | 17.34 | +2.3% | 31,307 | 54,481,060 |
| 2025-02-24 | 17.01 | 17.2 | 16.86 | 16.95 | -0.41% | 12,034 | 20,389,193 |
| 2025-02-21 | 17.05 | 17.1 | 16.9 | 17.02 | 0% | 13,105 | 22,292,782 |
| 2025-02-20 | 17.07 | 17.07 | 16.83 | 17.02 | +0.65% | 11,194 | 19,015,418 |
| 2025-02-19 | 16.58 | 17 | 16.58 | 16.91 | +2.24% | 10,694 | 17,981,864 |
| 2025-02-18 | 16.92 | 17.16 | 16.52 | 16.54 | -2.3% | 13,766 | 23,107,662 |
| 2025-02-17 | 16.85 | 17.01 | 16.83 | 16.93 | +0.24% | 7,933 | 13,424,381 |
| 2025-02-14 | 16.94 | 17.05 | 16.83 | 16.89 | -0.3% | 9,237 | 15,624,611 |
| 2025-02-13 | 17.2 | 17.23 | 16.94 | 16.94 | -1.45% | 11,962 | 20,465,385 |
| 2025-02-12 | 17.07 | 17.19 | 16.93 | 17.19 | +0.7% | 9,383 | 16,023,848 |
| 2025-02-11 | 17.02 | 17.08 | 16.83 | 17.07 | +0.29% | 11,113 | 18,869,979 |
| 2025-02-10 | 16.89 | 17.02 | 16.85 | 17.02 | +0.89% | 8,937 | 15,134,621 |
| 2025-02-07 | 16.97 | 17.06 | 16.77 | 16.87 | -0.59% | 17,214 | 29,201,979 |
| 2025-02-06 | 16.78 | 16.97 | 16.65 | 16.97 | +1.13% | 12,149 | 20,498,420 |
| 2025-02-05 | 16.81 | 16.9 | 16.59 | 16.78 | -0.06% | 10,068 | 16,823,268 |
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：