股票概览
16.87
-1.69%
-0.29
17.15
开盘价
17.17
最高价
16.79
最低价
17,343
成交量
数据更新至: 2025-02-28
技术指标
17.05
MA5 (5日均线)
17.01
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 | 17.15 | 17.17 | 16.79 | 16.87 | -1.69% | 17,343 | 29,395,147 |
| 2025-02-27 | 17.18 | 17.4 | 16.98 | 17.16 | -0.12% | 24,350 | 41,839,121 |
| 2025-02-26 | 16.89 | 17.38 | 16.87 | 17.18 | +1.66% | 27,787 | 47,698,592 |
| 2025-02-25 | 17.01 | 17.15 | 16.89 | 16.9 | -1.52% | 19,369 | 32,965,165 |
| 2025-02-24 | 17.32 | 17.63 | 17.07 | 17.16 | -0.92% | 30,047 | 52,083,718 |
| 2025-02-21 | 16.99 | 17.32 | 16.78 | 17.32 | +2% | 32,206 | 55,078,442 |
| 2025-02-20 | 16.84 | 17.05 | 16.71 | 16.98 | +0.95% | 20,289 | 34,296,223 |
| 2025-02-19 | 16.68 | 16.82 | 16.51 | 16.82 | +0.78% | 14,946 | 24,981,888 |
| 2025-02-18 | 16.9 | 17.2 | 16.63 | 16.69 | -1.71% | 17,286 | 29,228,271 |
| 2025-02-17 | 16.8 | 17.01 | 16.62 | 16.98 | +1.49% | 16,598 | 28,011,785 |
| 2025-02-14 | 16.8 | 16.85 | 16.67 | 16.73 | -0.48% | 11,656 | 19,525,851 |
| 2025-02-13 | 17.05 | 17.13 | 16.81 | 16.81 | -1.87% | 15,718 | 26,558,830 |
| 2025-02-12 | 17.02 | 17.26 | 16.92 | 17.13 | +0.47% | 19,975 | 34,118,018 |
| 2025-02-11 | 17.03 | 17.09 | 16.85 | 17.05 | -0.29% | 13,935 | 23,639,863 |
| 2025-02-10 | 16.73 | 17.15 | 16.72 | 17.1 | +2.33% | 23,425 | 39,792,705 |
| 2025-02-07 | 16.71 | 16.95 | 16.52 | 16.71 | +0.06% | 21,319 | 35,697,821 |
| 2025-02-06 | 16.41 | 16.72 | 16.32 | 16.7 | +1.52% | 15,233 | 25,183,951 |
| 2025-02-05 | 16.39 | 16.53 | 16.3 | 16.45 | +0.37% | 10,648 | 17,470,089 |
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：