股票概览
16.61
-4.27%
-0.74
17.28
开盘价
17.89
最高价
16.58
最低价
78,807
成交量
数据更新至: 2025-02-28
技术指标
17.18
MA5 (5日均线)
17.04
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 | 17.28 | 17.89 | 16.58 | 16.61 | -4.27% | 78,807 | 134,468,364 |
| 2025-02-27 | 17.45 | 17.59 | 16.94 | 17.35 | -0.57% | 67,949 | 117,236,963 |
| 2025-02-26 | 17.17 | 17.45 | 17.15 | 17.45 | +1.63% | 61,945 | 107,264,917 |
| 2025-02-25 | 17.05 | 17.43 | 16.98 | 17.17 | -0.75% | 51,373 | 88,484,516 |
| 2025-02-24 | 17.36 | 17.68 | 17.03 | 17.3 | -0.35% | 66,070 | 114,305,918 |
| 2025-02-21 | 17.16 | 17.44 | 17.01 | 17.36 | +0.81% | 66,302 | 114,461,699 |
| 2025-02-20 | 17.04 | 17.3 | 16.91 | 17.22 | +1.89% | 63,357 | 108,665,162 |
| 2025-02-19 | 16.46 | 16.94 | 16.31 | 16.9 | +3.68% | 61,531 | 103,238,061 |
| 2025-02-18 | 16.78 | 16.9 | 16.21 | 16.3 | -2.8% | 52,803 | 87,456,306 |
| 2025-02-17 | 16.64 | 16.89 | 16.63 | 16.77 | +1.02% | 56,215 | 94,353,538 |
| 2025-02-14 | 16.65 | 16.78 | 16.5 | 16.6 | -0.3% | 53,695 | 89,278,941 |
| 2025-02-13 | 16.91 | 17.2 | 16.65 | 16.65 | -2.75% | 97,841 | 165,282,231 |
| 2025-02-12 | 16.75 | 18.4 | 16.61 | 17.12 | +2.33% | 143,920 | 251,137,108 |
| 2025-02-11 | 17.02 | 17.11 | 16.5 | 16.73 | -2.22% | 65,779 | 110,025,376 |
| 2025-02-10 | 16.57 | 17.19 | 16.41 | 17.11 | +3.26% | 72,920 | 122,286,787 |
| 2025-02-07 | 16.81 | 16.86 | 16.37 | 16.57 | -0.3% | 60,252 | 100,488,115 |
| 2025-02-06 | 16.04 | 16.65 | 16 | 16.62 | +2.53% | 50,585 | 83,287,824 |
| 2025-02-05 | 15.95 | 16.39 | 15.86 | 16.21 | +2.79% | 42,424 | 68,439,381 |
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：