股票概览
17.26
-2.76%
-0.49
17.63
开盘价
18.08
最高价
17.2
最低价
159,153
成交量
数据更新至: 2025-02-28
技术指标
17.83
MA5 (5日均线)
18.29
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 | 17.63 | 18.08 | 17.2 | 17.26 | -2.76% | 159,153 | 280,393,865 |
| 2025-02-27 | 17.81 | 17.88 | 17.53 | 17.75 | -1.11% | 132,017 | 233,465,897 |
| 2025-02-26 | 17.57 | 17.96 | 17.42 | 17.95 | +1.24% | 168,567 | 297,946,411 |
| 2025-02-25 | 18.08 | 18.28 | 17.54 | 17.73 | -4.01% | 242,103 | 430,928,079 |
| 2025-02-24 | 18.99 | 19.3 | 18.4 | 18.47 | -0.54% | 232,690 | 437,488,356 |
| 2025-02-21 | 18.8 | 18.98 | 18.42 | 18.57 | -1.22% | 200,778 | 373,009,546 |
| 2025-02-20 | 19.12 | 19.48 | 18.71 | 18.8 | -3.54% | 240,091 | 455,806,768 |
| 2025-02-19 | 18.5 | 20.5 | 18.4 | 19.49 | +2.8% | 364,914 | 697,978,988 |
| 2025-02-18 | 17.95 | 19.48 | 17.62 | 18.96 | +5.98% | 392,390 | 725,296,365 |
| 2025-02-17 | 17.79 | 18.2 | 17.51 | 17.89 | -0.5% | 265,196 | 471,790,652 |
| 2025-02-14 | 17.92 | 18.55 | 17.82 | 17.98 | +0.33% | 408,607 | 742,881,876 |
| 2025-02-13 | 16.23 | 17.92 | 16.21 | 17.92 | +10.01% | 253,407 | 443,277,623 |
| 2025-02-12 | 16.13 | 16.3 | 15.98 | 16.29 | +0.25% | 109,624 | 176,484,365 |
| 2025-02-11 | 16.8 | 16.86 | 16.18 | 16.25 | -3.33% | 133,910 | 219,288,683 |
| 2025-02-10 | 16.83 | 16.87 | 16.67 | 16.81 | +0.18% | 79,829 | 133,975,828 |
| 2025-02-07 | 16.68 | 16.95 | 16.59 | 16.78 | +0.72% | 103,396 | 173,454,716 |
| 2025-02-06 | 16.67 | 16.69 | 16.34 | 16.66 | -0.42% | 78,426 | 129,375,279 |
| 2025-02-05 | 16.79 | 16.86 | 16.63 | 16.73 | -0.12% | 54,892 | 91,874,037 |
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：