股票概览
16.51
-2.08%
-0.35
17.1
开盘价
17.1
最高价
16.43
最低价
12,147
成交量
数据更新至: 2025-02-28
技术指标
16.84
MA5 (5日均线)
16.68
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 | 17.1 | 17.1 | 16.43 | 16.51 | -2.08% | 12,147 | 20,236,706 |
| 2025-02-27 | 17.04 | 17.05 | 16.55 | 16.86 | -1.06% | 15,092 | 25,324,493 |
| 2025-02-26 | 17 | 17.15 | 16.76 | 17.04 | +0.77% | 12,886 | 21,926,717 |
| 2025-02-25 | 16.78 | 17.11 | 16.68 | 16.91 | +0.18% | 11,291 | 19,094,662 |
| 2025-02-24 | 16.73 | 17.17 | 16.63 | 16.88 | +0.42% | 16,656 | 28,182,217 |
| 2025-02-21 | 16.49 | 16.86 | 16.35 | 16.81 | +2.13% | 23,323 | 38,982,931 |
| 2025-02-20 | 16.5 | 16.55 | 16.33 | 16.46 | -0.24% | 9,561 | 15,730,896 |
| 2025-02-19 | 16.15 | 16.53 | 16.15 | 16.5 | +1.98% | 12,577 | 20,646,530 |
| 2025-02-18 | 16.62 | 16.68 | 16.1 | 16.18 | -2.65% | 10,879 | 17,785,062 |
| 2025-02-17 | 16.45 | 16.75 | 16.37 | 16.62 | +0.73% | 9,752 | 16,155,365 |
| 2025-02-14 | 16.41 | 16.68 | 16.35 | 16.5 | +0.49% | 10,293 | 17,023,506 |
| 2025-02-13 | 16.78 | 16.78 | 16.42 | 16.42 | -2.03% | 13,832 | 22,952,217 |
| 2025-02-12 | 16.75 | 16.83 | 16.64 | 16.76 | -1.47% | 23,317 | 38,986,022 |
| 2025-02-11 | 16.5 | 17.55 | 16.31 | 17.01 | +3.22% | 32,635 | 55,344,100 |
| 2025-02-10 | 16.44 | 16.53 | 16.28 | 16.48 | +0.3% | 8,899 | 14,616,826 |
| 2025-02-07 | 16.4 | 16.64 | 16.26 | 16.43 | 0% | 12,897 | 21,266,351 |
| 2025-02-06 | 16.23 | 16.44 | 16.06 | 16.43 | +1.29% | 13,524 | 22,025,232 |
| 2025-02-05 | 16.1 | 16.38 | 16.01 | 16.22 | +1.12% | 10,048 | 16,283,050 |
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：