股票概览
18.43
+10.03%
+1.68
17
开盘价
18.43
最高价
16.36
最低价
261,384
成交量
数据更新至: 2025-02-28
技术指标
16.03
MA5 (5日均线)
15.10
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 | 18.43 | 16.36 | 18.43 | +10.03% | 261,384 | 468,275,044 |
| 2025-02-27 | 15.53 | 16.75 | 15.47 | 16.75 | +9.98% | 179,295 | 295,680,112 |
| 2025-02-26 | 15.23 | 15.7 | 14.48 | 15.23 | 0% | 140,899 | 211,112,309 |
| 2025-02-25 | 14.68 | 15.65 | 14.48 | 15.23 | +4.89% | 143,853 | 216,010,489 |
| 2025-02-24 | 14.47 | 14.96 | 14.32 | 14.52 | +0.41% | 81,809 | 119,400,407 |
| 2025-02-21 | 14.52 | 14.58 | 14.19 | 14.46 | -1.5% | 75,903 | 109,013,530 |
| 2025-02-20 | 14.1 | 14.78 | 14.04 | 14.68 | +4.63% | 132,175 | 190,830,832 |
| 2025-02-19 | 13.57 | 14.1 | 13.4 | 14.03 | +3.24% | 65,225 | 89,875,595 |
| 2025-02-18 | 13.85 | 14.05 | 13.47 | 13.59 | -3.14% | 45,963 | 63,039,972 |
| 2025-02-17 | 13.38 | 14.1 | 13.38 | 14.03 | +5.17% | 77,560 | 106,690,082 |
| 2025-02-14 | 13.48 | 13.52 | 13.2 | 13.34 | -1.33% | 41,587 | 55,496,057 |
| 2025-02-13 | 13.8 | 14.16 | 13.45 | 13.52 | -2.1% | 63,710 | 87,301,333 |
| 2025-02-12 | 13.89 | 14.2 | 13.65 | 13.81 | +0.58% | 83,823 | 116,568,296 |
| 2025-02-11 | 14.2 | 14.46 | 13.5 | 13.73 | -3.85% | 126,307 | 175,466,784 |
| 2025-02-10 | 12.98 | 14.28 | 12.77 | 14.28 | +10.02% | 118,137 | 161,604,507 |
| 2025-02-07 | 12.6 | 13.13 | 12.43 | 12.98 | +3.26% | 50,188 | 64,664,955 |
| 2025-02-06 | 12.5 | 12.62 | 12.15 | 12.57 | +1.29% | 25,698 | 32,147,802 |
| 2025-02-05 | 12.77 | 12.8 | 12.4 | 12.41 | -2.67% | 18,197 | 22,702,763 |
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：