股票概览
15.86
-9.99%
-1.76
17.37
开盘价
17.55
最高价
15.86
最低价
532,758
成交量
数据更新至: 2025-02-28
技术指标
17.60
MA5 (5日均线)
17.73
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 | 17.37 | 17.55 | 15.86 | 15.86 | -9.99% | 532,758 | 870,723,512 |
| 2025-02-27 | 18.32 | 18.45 | 17.14 | 17.62 | -4.4% | 402,694 | 714,055,840 |
| 2025-02-26 | 17.26 | 19.05 | 17.21 | 18.43 | +3.25% | 591,291 | 1,075,036,771 |
| 2025-02-25 | 17.8 | 18.48 | 17.63 | 17.85 | -2.14% | 414,173 | 745,001,813 |
| 2025-02-24 | 18.46 | 18.79 | 17.5 | 18.24 | -3.24% | 498,567 | 908,427,169 |
| 2025-02-21 | 18.62 | 19.97 | 18.62 | 18.85 | -0.16% | 693,412 | 1,332,432,413 |
| 2025-02-20 | 17.72 | 19.32 | 17.41 | 18.88 | +6.55% | 746,430 | 1,375,598,461 |
| 2025-02-19 | 17 | 17.97 | 16.74 | 17.72 | +5.35% | 479,375 | 840,628,518 |
| 2025-02-18 | 16.8 | 17.36 | 16.58 | 16.82 | -1.12% | 331,441 | 562,671,205 |
| 2025-02-17 | 16.55 | 17.06 | 16.31 | 17.01 | +2.9% | 329,475 | 554,065,097 |
| 2025-02-14 | 16.43 | 16.94 | 16.38 | 16.53 | -0.42% | 274,178 | 455,380,641 |
| 2025-02-13 | 17.41 | 17.8 | 16.59 | 16.6 | -4.49% | 437,333 | 746,100,823 |
| 2025-02-12 | 17.45 | 17.67 | 16.95 | 17.38 | -1.42% | 337,170 | 583,378,735 |
| 2025-02-11 | 17.87 | 17.92 | 17.28 | 17.63 | -1.73% | 308,080 | 541,163,625 |
| 2025-02-10 | 17.85 | 18.16 | 17.26 | 17.94 | +0.5% | 460,376 | 818,423,761 |
| 2025-02-07 | 17.71 | 18.4 | 17.57 | 17.85 | +3.54% | 739,569 | 1,326,907,599 |
| 2025-02-06 | 15.8 | 17.24 | 15.67 | 17.24 | +10.02% | 388,140 | 651,191,022 |
| 2025-02-05 | 15.9 | 16.18 | 15.51 | 15.67 | -1.82% | 395,576 | 626,919,291 |
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：