股票概览
17.5
-2.56%
-0.46
17.99
开盘价
18.8
最高价
17.3
最低价
227,352
成交量
数据更新至: 2025-02-28
技术指标
17.85
MA5 (5日均线)
17.06
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 | 17.99 | 18.8 | 17.3 | 17.5 | -2.56% | 227,352 | 410,598,217 |
| 2025-02-27 | 19.97 | 19.99 | 17.8 | 17.96 | -6.12% | 332,042 | 617,850,615 |
| 2025-02-26 | 17.26 | 19.13 | 17.2 | 19.13 | +10.01% | 173,232 | 318,644,099 |
| 2025-02-25 | 16.96 | 17.9 | 16.59 | 17.39 | +0.64% | 224,044 | 386,593,187 |
| 2025-02-24 | 16.59 | 17.28 | 15.95 | 17.28 | +4.54% | 256,515 | 427,608,315 |
| 2025-02-21 | 16.25 | 16.78 | 16.2 | 16.53 | +1.29% | 164,585 | 273,002,113 |
| 2025-02-20 | 16.32 | 16.7 | 16.23 | 16.32 | +0.12% | 126,283 | 207,182,906 |
| 2025-02-19 | 15.75 | 16.34 | 15.75 | 16.3 | +2.84% | 140,616 | 227,353,768 |
| 2025-02-18 | 16.36 | 16.57 | 15.82 | 15.85 | -2.94% | 148,463 | 240,255,940 |
| 2025-02-17 | 16.49 | 16.68 | 16.1 | 16.33 | +0.06% | 147,058 | 240,259,348 |
| 2025-02-14 | 17.21 | 17.3 | 16.24 | 16.32 | -5.66% | 233,844 | 388,954,054 |
| 2025-02-13 | 17.62 | 18.92 | 17.24 | 17.3 | +0.58% | 377,271 | 679,613,222 |
| 2025-02-12 | 15.61 | 17.2 | 15.33 | 17.2 | +9.97% | 112,681 | 182,318,534 |
| 2025-02-11 | 15.53 | 15.69 | 15.33 | 15.64 | -0.38% | 67,336 | 104,521,882 |
| 2025-02-10 | 15.88 | 15.96 | 15.52 | 15.7 | -1.07% | 79,687 | 124,815,796 |
| 2025-02-07 | 15.61 | 16.12 | 15.45 | 15.87 | +1.02% | 132,995 | 209,919,914 |
| 2025-02-06 | 14.76 | 15.77 | 14.73 | 15.71 | +6.01% | 139,673 | 215,371,696 |
| 2025-02-05 | 14.85 | 15 | 14.75 | 14.82 | +0.47% | 49,103 | 72,843,074 |
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：