股票概览
17.1
-1.61%
-0.28
17.35
开盘价
17.44
最高价
17.06
最低价
84,552
成交量
数据更新至: 2025-02-28
技术指标
17.31
MA5 (5日均线)
17.47
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 | 17.35 | 17.44 | 17.06 | 17.1 | -1.61% | 84,552 | 145,568,612 |
| 2025-02-27 | 17.38 | 17.42 | 17.21 | 17.38 | 0% | 59,884 | 103,751,722 |
| 2025-02-26 | 17.23 | 17.4 | 17.22 | 17.38 | +1.05% | 49,531 | 85,836,324 |
| 2025-02-25 | 17.44 | 17.44 | 17.17 | 17.2 | -1.77% | 69,803 | 120,999,128 |
| 2025-02-24 | 17.6 | 17.65 | 17.45 | 17.51 | -0.68% | 66,930 | 117,572,053 |
| 2025-02-21 | 17.5 | 17.67 | 17.31 | 17.63 | +0.28% | 99,229 | 173,301,439 |
| 2025-02-20 | 17.5 | 17.69 | 17.41 | 17.58 | +0.34% | 77,494 | 136,062,302 |
| 2025-02-19 | 17.57 | 17.57 | 17.41 | 17.52 | +0.11% | 75,094 | 131,363,550 |
| 2025-02-18 | 17.88 | 17.91 | 17.42 | 17.5 | -2.07% | 99,478 | 175,360,549 |
| 2025-02-17 | 18.19 | 18.4 | 17.82 | 17.87 | -0.11% | 181,896 | 330,156,781 |
| 2025-02-14 | 17.52 | 17.89 | 17.51 | 17.89 | +2.11% | 100,678 | 178,228,984 |
| 2025-02-13 | 17.57 | 17.66 | 17.5 | 17.52 | -0.4% | 52,956 | 93,115,514 |
| 2025-02-12 | 17.62 | 17.67 | 17.45 | 17.59 | -0.57% | 52,745 | 92,602,847 |
| 2025-02-11 | 17.74 | 17.74 | 17.54 | 17.69 | -0.34% | 50,642 | 89,208,608 |
| 2025-02-10 | 17.59 | 17.82 | 17.54 | 17.75 | +0.97% | 72,072 | 127,357,778 |
| 2025-02-07 | 17.5 | 17.7 | 17.36 | 17.58 | +0.51% | 67,016 | 117,704,090 |
| 2025-02-06 | 17.33 | 17.51 | 17.22 | 17.49 | +0.98% | 40,907 | 71,044,867 |
| 2025-02-05 | 17.65 | 17.66 | 17.28 | 17.32 | -1.42% | 46,801 | 81,708,787 |
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：