股票概览
17.85
+9.98%
+1.62
16.27
开盘价
17.85
最高价
16.27
最低价
59,598
成交量
数据更新至: 2025-02-28
技术指标
16.52
MA5 (5日均线)
16.60
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 | 16.27 | 17.85 | 16.27 | 17.85 | +9.98% | 59,598 | 103,686,569 |
| 2025-02-27 | 16.08 | 16.49 | 15.87 | 16.23 | +0.93% | 33,259 | 53,582,804 |
| 2025-02-26 | 16.04 | 16.34 | 15.8 | 16.08 | +0.25% | 18,883 | 30,423,191 |
| 2025-02-25 | 16.27 | 16.3 | 16.04 | 16.04 | -2.14% | 15,697 | 25,378,215 |
| 2025-02-24 | 16.28 | 16.41 | 15.98 | 16.39 | +0.92% | 25,720 | 41,760,332 |
| 2025-02-21 | 16.54 | 16.78 | 16.18 | 16.24 | -1.87% | 20,942 | 34,183,090 |
| 2025-02-20 | 16.67 | 16.89 | 16.51 | 16.55 | -0.3% | 17,839 | 29,735,874 |
| 2025-02-19 | 16.55 | 16.85 | 16.48 | 16.6 | +0.36% | 17,952 | 29,932,738 |
| 2025-02-18 | 17.28 | 17.45 | 16.46 | 16.54 | -5.21% | 22,067 | 37,375,252 |
| 2025-02-17 | 17 | 17.57 | 16.99 | 17.45 | +1.93% | 32,000 | 55,475,654 |
| 2025-02-14 | 17.26 | 17.98 | 17.07 | 17.12 | -0.35% | 30,553 | 53,072,416 |
| 2025-02-13 | 17.58 | 17.76 | 17.1 | 17.18 | -3.7% | 30,596 | 53,001,329 |
| 2025-02-12 | 17.41 | 17.86 | 17.29 | 17.84 | +1.77% | 39,334 | 69,180,912 |
| 2025-02-11 | 17 | 17.65 | 17 | 17.53 | +1.86% | 35,631 | 62,246,300 |
| 2025-02-10 | 17.25 | 17.61 | 17.02 | 17.21 | -0.23% | 30,807 | 53,315,256 |
| 2025-02-07 | 17.43 | 17.58 | 17.01 | 17.25 | -1.03% | 29,257 | 50,800,273 |
| 2025-02-06 | 17.09 | 17.58 | 17 | 17.43 | +0.46% | 24,584 | 42,558,736 |
| 2025-02-05 | 16.4 | 17.42 | 16.38 | 17.35 | +4.77% | 33,956 | 58,025,603 |
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：