股票概览
16.68
-2.68%
-0.46
17.14
开盘价
17.14
最高价
16.58
最低价
51,904
成交量
数据更新至: 2025-02-28
技术指标
16.86
MA5 (5日均线)
16.72
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 | 17.14 | 17.14 | 16.58 | 16.68 | -2.68% | 51,904 | 87,202,905 |
| 2025-02-27 | 17.05 | 17.14 | 16.92 | 17.14 | +0.59% | 38,400 | 65,375,748 |
| 2025-02-26 | 16.7 | 17.2 | 16.62 | 17.04 | +2.4% | 63,742 | 108,177,547 |
| 2025-02-25 | 16.79 | 16.79 | 16.6 | 16.64 | -0.83% | 34,794 | 58,028,053 |
| 2025-02-24 | 16.83 | 17 | 16.7 | 16.78 | -0.12% | 33,088 | 55,659,696 |
| 2025-02-21 | 16.78 | 16.94 | 16.67 | 16.8 | +0.54% | 39,145 | 65,789,774 |
| 2025-02-20 | 16.54 | 16.86 | 16.44 | 16.71 | +0.84% | 42,584 | 70,953,100 |
| 2025-02-19 | 16.32 | 16.63 | 16.25 | 16.57 | +1.53% | 34,284 | 56,488,292 |
| 2025-02-18 | 16.47 | 16.62 | 16.25 | 16.32 | -0.97% | 39,362 | 64,639,156 |
| 2025-02-17 | 16.76 | 16.86 | 16.38 | 16.48 | -1.67% | 51,557 | 85,142,816 |
| 2025-02-14 | 16.62 | 16.93 | 16.62 | 16.76 | +0.84% | 29,198 | 48,963,351 |
| 2025-02-13 | 16.68 | 16.78 | 16.58 | 16.62 | -0.48% | 38,757 | 64,646,296 |
| 2025-02-12 | 16.73 | 16.79 | 16.59 | 16.7 | -0.18% | 47,361 | 79,041,229 |
| 2025-02-11 | 16.85 | 17.05 | 16.61 | 16.73 | -0.89% | 47,946 | 80,433,006 |
| 2025-02-10 | 16.71 | 17.03 | 16.58 | 16.88 | +1.08% | 49,710 | 83,440,822 |
| 2025-02-07 | 16.63 | 16.9 | 16.54 | 16.7 | +0.42% | 47,166 | 78,776,196 |
| 2025-02-06 | 16.38 | 16.65 | 16.32 | 16.63 | +0.42% | 27,387 | 45,259,817 |
| 2025-02-05 | 16.93 | 16.96 | 16.48 | 16.56 | -1.43% | 27,888 | 46,501,846 |
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：