股票概览
15.84
-10%
-1.76
17.18
开盘价
17.35
最高价
15.84
最低价
482,136
成交量
数据更新至: 2025-02-28
技术指标
17.56
MA5 (5日均线)
17.14
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 | 17.18 | 17.35 | 15.84 | 15.84 | -10% | 482,136 | 779,772,925 |
| 2025-02-27 | 18.35 | 18.53 | 16.86 | 17.6 | -4.09% | 471,220 | 831,316,201 |
| 2025-02-26 | 17.7 | 19.43 | 17.65 | 18.35 | +3.67% | 584,116 | 1,088,234,305 |
| 2025-02-25 | 17.6 | 18.28 | 16.95 | 17.7 | -3.28% | 510,071 | 893,787,471 |
| 2025-02-24 | 17.13 | 18.55 | 16.82 | 18.3 | +8.54% | 769,639 | 1,381,988,279 |
| 2025-02-21 | 16.83 | 17.1 | 16.52 | 16.86 | -1% | 388,089 | 652,670,062 |
| 2025-02-20 | 17 | 17.6 | 16.79 | 17.03 | -0.47% | 400,303 | 685,718,256 |
| 2025-02-19 | 15.82 | 17.21 | 15.78 | 17.11 | +7.54% | 443,200 | 744,036,789 |
| 2025-02-18 | 16.58 | 16.76 | 15.82 | 15.91 | -4.84% | 276,450 | 450,358,153 |
| 2025-02-17 | 16.2 | 16.79 | 15.77 | 16.72 | +2.14% | 322,051 | 527,057,004 |
| 2025-02-14 | 16.57 | 16.87 | 15.71 | 16.37 | -1.98% | 407,043 | 662,586,787 |
| 2025-02-13 | 17.59 | 17.7 | 16.42 | 16.7 | -4.3% | 379,787 | 644,124,196 |
| 2025-02-12 | 17.06 | 17.6 | 16.71 | 17.45 | -0.8% | 423,837 | 728,593,127 |
| 2025-02-11 | 16.16 | 17.9 | 16.16 | 17.59 | +8.11% | 744,700 | 1,284,876,063 |
| 2025-02-10 | 15.61 | 16.3 | 15.11 | 16.27 | +2.13% | 638,259 | 1,000,135,109 |
| 2025-02-07 | 15.95 | 16.34 | 15.35 | 15.93 | -1.55% | 576,115 | 917,579,994 |
| 2025-02-06 | 15.45 | 16.88 | 15.28 | 16.18 | +2.41% | 607,297 | 979,359,919 |
| 2025-02-05 | 15 | 16.11 | 14.84 | 15.8 | +6.4% | 618,809 | 963,964,772 |
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：