股票概览
16.74
-6.53%
-1.17
18
开盘价
18.09
最高价
16.64
最低价
285,456
成交量
数据更新至: 2025-02-28
技术指标
17.20
MA5 (5日均线)
16.78
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 | 18.09 | 16.64 | 16.74 | -6.53% | 285,456 | 492,495,646 |
| 2025-02-27 | 17.6 | 18.15 | 17.31 | 17.91 | +1.19% | 345,349 | 613,212,785 |
| 2025-02-26 | 16.72 | 18 | 16.72 | 17.7 | +5.86% | 377,333 | 659,627,779 |
| 2025-02-25 | 16.58 | 16.98 | 16.5 | 16.72 | -1.36% | 133,698 | 224,380,799 |
| 2025-02-24 | 16.76 | 17.34 | 16.72 | 16.95 | +1.13% | 245,573 | 417,218,479 |
| 2025-02-21 | 16.72 | 16.86 | 16.65 | 16.76 | -0.24% | 200,495 | 335,651,977 |
| 2025-02-20 | 16.55 | 17.01 | 16.48 | 16.8 | +2.88% | 328,860 | 550,164,936 |
| 2025-02-19 | 15.6 | 16.35 | 15.6 | 16.33 | +4.21% | 222,180 | 358,921,138 |
| 2025-02-18 | 16.1 | 16.18 | 15.6 | 15.67 | -3.09% | 142,612 | 226,497,990 |
| 2025-02-17 | 16.31 | 16.46 | 15.97 | 16.17 | 0% | 181,450 | 293,458,905 |
| 2025-02-14 | 15.53 | 16.42 | 15.44 | 16.17 | +3.85% | 244,027 | 392,400,772 |
| 2025-02-13 | 16.1 | 16.15 | 15.56 | 15.57 | -3.29% | 137,358 | 216,484,042 |
| 2025-02-12 | 15.7 | 16.12 | 15.67 | 16.1 | +1.77% | 149,419 | 238,550,911 |
| 2025-02-11 | 15.76 | 16.13 | 15.6 | 15.82 | +0.51% | 133,249 | 211,087,084 |
| 2025-02-10 | 15.65 | 15.75 | 15.55 | 15.74 | +0.51% | 103,984 | 162,966,743 |
| 2025-02-07 | 15.68 | 16 | 15.45 | 15.66 | -0.25% | 158,121 | 248,904,126 |
| 2025-02-06 | 15.01 | 15.7 | 15 | 15.7 | +3.7% | 144,417 | 223,595,245 |
| 2025-02-05 | 14.95 | 15.2 | 14.82 | 15.14 | +2.78% | 75,969 | 114,266,297 |
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：