股票概览
17.14
-2.11%
-0.37
17.38
开盘价
17.78
最高价
17.1
最低价
433,015
成交量
数据更新至: 2025-02-28
技术指标
17.15
MA5 (5日均线)
16.59
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 | 17.38 | 17.78 | 17.1 | 17.14 | -2.11% | 433,015 | 754,120,574 |
| 2025-02-27 | 17.83 | 18.2 | 17.04 | 17.51 | -0.23% | 616,841 | 1,091,003,078 |
| 2025-02-26 | 17.12 | 17.55 | 16.85 | 17.55 | +3.48% | 439,478 | 757,099,883 |
| 2025-02-25 | 16.37 | 17.25 | 16.27 | 16.96 | +2.23% | 406,593 | 683,335,725 |
| 2025-02-24 | 16.3 | 16.8 | 16.17 | 16.59 | +2.03% | 403,440 | 665,454,189 |
| 2025-02-21 | 15.94 | 16.37 | 15.86 | 16.26 | +2.01% | 345,478 | 559,586,244 |
| 2025-02-20 | 16.12 | 16.13 | 15.82 | 15.94 | -1.36% | 235,980 | 375,706,236 |
| 2025-02-19 | 16 | 16.16 | 15.72 | 16.16 | +0.37% | 302,438 | 483,385,578 |
| 2025-02-18 | 15.98 | 16.46 | 15.81 | 16.1 | +2.42% | 490,086 | 792,108,730 |
| 2025-02-17 | 16.01 | 16.08 | 15.62 | 15.72 | -1.5% | 300,724 | 473,936,789 |
| 2025-02-14 | 15.92 | 16.48 | 15.84 | 15.96 | +0.25% | 318,856 | 512,484,984 |
| 2025-02-13 | 15.7 | 16.18 | 15.63 | 15.92 | +0.95% | 407,744 | 651,694,440 |
| 2025-02-12 | 15.1 | 15.95 | 15.06 | 15.77 | +3.68% | 392,284 | 607,130,426 |
| 2025-02-11 | 15.66 | 15.67 | 15.01 | 15.21 | -3.06% | 351,283 | 533,974,272 |
| 2025-02-10 | 15.87 | 15.95 | 15.35 | 15.69 | -1.07% | 341,871 | 531,180,985 |
| 2025-02-07 | 15.1 | 16.19 | 15.07 | 15.86 | +5.45% | 432,006 | 678,097,769 |
| 2025-02-06 | 14.66 | 15.17 | 14.5 | 15.04 | +2.59% | 248,757 | 371,664,562 |
| 2025-02-05 | 14.83 | 14.93 | 14.53 | 14.66 | -0.48% | 148,762 | 219,251,882 |
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：