股票概览
16.84
-2.94%
-0.51
17.34
开盘价
17.35
最高价
16.6
最低价
15,600
成交量
数据更新至: 2025-02-28
技术指标
17.03
MA5 (5日均线)
16.93
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 | 17.34 | 17.35 | 16.6 | 16.84 | -2.94% | 15,600 | 26,400,348 |
| 2025-02-27 | 17.49 | 17.79 | 17.21 | 17.35 | -0.8% | 25,367 | 44,312,964 |
| 2025-02-26 | 16.68 | 17.56 | 16.68 | 17.49 | +4.86% | 24,430 | 41,922,368 |
| 2025-02-25 | 16.78 | 16.85 | 16.6 | 16.68 | -0.77% | 7,557 | 12,646,415 |
| 2025-02-24 | 16.81 | 16.92 | 16.57 | 16.81 | +0.3% | 11,215 | 18,761,731 |
| 2025-02-21 | 17.02 | 17.06 | 16.65 | 16.76 | -1.24% | 10,103 | 16,942,737 |
| 2025-02-20 | 16.87 | 17.2 | 16.85 | 16.97 | +0.71% | 8,418 | 14,312,654 |
| 2025-02-19 | 16.47 | 16.95 | 16.35 | 16.85 | +2.31% | 12,452 | 20,896,334 |
| 2025-02-18 | 16.87 | 16.96 | 16.4 | 16.47 | -3.35% | 12,057 | 20,096,784 |
| 2025-02-17 | 16.97 | 17.16 | 16.88 | 17.04 | +1.01% | 13,047 | 22,197,933 |
| 2025-02-14 | 16.67 | 16.97 | 16.67 | 16.87 | +1.32% | 11,975 | 20,197,768 |
| 2025-02-13 | 16.91 | 16.91 | 16.59 | 16.65 | -1.13% | 8,452 | 14,132,216 |
| 2025-02-12 | 16.88 | 16.98 | 16.73 | 16.84 | -0.3% | 10,013 | 16,861,065 |
| 2025-02-11 | 17.09 | 17.1 | 16.83 | 16.89 | -1.17% | 8,352 | 14,113,378 |
| 2025-02-10 | 16.96 | 17.09 | 16.73 | 17.09 | +1.85% | 13,014 | 22,013,231 |
| 2025-02-07 | 16.46 | 16.84 | 16.43 | 16.78 | +1.94% | 12,772 | 21,296,339 |
| 2025-02-06 | 16.32 | 16.53 | 16.28 | 16.46 | +0.61% | 8,274 | 13,586,679 |
| 2025-02-05 | 16.49 | 16.49 | 16.3 | 16.36 | +0.06% | 5,887 | 9,653,296 |
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：