股票概览
17.18
-3.65%
-0.65
18
开盘价
18.14
最高价
17
最低价
186,378
成交量
数据更新至: 2025-02-28
技术指标
17.41
MA5 (5日均线)
17.45
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 | 18 | 18.14 | 17 | 17.18 | -3.65% | 186,378 | 325,752,614 |
| 2025-02-27 | 17.65 | 18.09 | 17.53 | 17.83 | +1.54% | 177,386 | 315,729,030 |
| 2025-02-26 | 17.22 | 17.7 | 17.18 | 17.56 | +2.03% | 144,377 | 252,976,912 |
| 2025-02-25 | 17.09 | 17.46 | 17.08 | 17.21 | -0.29% | 118,409 | 204,777,048 |
| 2025-02-24 | 17.37 | 17.53 | 16.71 | 17.26 | -2.49% | 209,619 | 357,982,315 |
| 2025-02-21 | 17.65 | 18.12 | 17.56 | 17.7 | +0.28% | 159,329 | 283,467,964 |
| 2025-02-20 | 17.45 | 17.84 | 17.35 | 17.65 | +0.97% | 152,548 | 268,702,390 |
| 2025-02-19 | 17 | 17.59 | 17 | 17.48 | +2.52% | 158,447 | 276,125,724 |
| 2025-02-18 | 17.66 | 17.8 | 16.97 | 17.05 | -3.18% | 180,980 | 313,610,345 |
| 2025-02-17 | 17.38 | 17.7 | 17.2 | 17.61 | -1.34% | 215,619 | 376,693,508 |
| 2025-02-14 | 17.83 | 18.13 | 17.68 | 17.85 | -0.72% | 215,925 | 385,015,545 |
| 2025-02-13 | 18.79 | 19 | 17.82 | 17.98 | -3.18% | 436,943 | 795,591,842 |
| 2025-02-12 | 16.98 | 18.57 | 16.9 | 18.57 | +10.01% | 333,796 | 608,388,569 |
| 2025-02-11 | 16.76 | 17 | 16.44 | 16.88 | +1.63% | 399,516 | 669,351,018 |
| 2025-02-10 | 16.29 | 16.9 | 16.29 | 16.61 | +3.88% | 599,325 | 998,155,667 |
| 2025-02-07 | 14.54 | 15.99 | 14.48 | 15.99 | +9.97% | 587,760 | 922,288,539 |
| 2025-02-06 | 14.1 | 14.54 | 13.96 | 14.54 | +3.12% | 145,834 | 209,470,716 |
| 2025-02-05 | 14.36 | 14.44 | 13.95 | 14.1 | -1.61% | 132,268 | 186,921,221 |
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：