股票概览
16.42
-7.65%
-1.36
17.7
开盘价
17.79
最高价
16.41
最低价
35,542
成交量
数据更新至: 2025-02-28
技术指标
17.82
MA5 (5日均线)
17.88
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 | 17.7 | 17.79 | 16.41 | 16.42 | -7.65% | 35,542 | 60,034,835 |
| 2025-02-27 | 18.01 | 18.26 | 17.31 | 17.78 | -1.22% | 32,631 | 57,571,174 |
| 2025-02-26 | 18.4 | 18.65 | 17.81 | 18 | -2.12% | 36,460 | 66,054,515 |
| 2025-02-25 | 18.66 | 18.79 | 17.89 | 18.39 | -0.54% | 36,679 | 67,282,216 |
| 2025-02-24 | 18.16 | 19 | 17.55 | 18.49 | +1.48% | 63,059 | 115,380,992 |
| 2025-02-21 | 17.98 | 18.29 | 17.41 | 18.22 | +1.33% | 29,856 | 53,498,346 |
| 2025-02-20 | 17.69 | 17.98 | 17.61 | 17.98 | +1.12% | 20,857 | 37,136,867 |
| 2025-02-19 | 17.88 | 17.98 | 17.23 | 17.78 | +1.95% | 21,489 | 38,095,478 |
| 2025-02-18 | 18.44 | 18.55 | 17.32 | 17.44 | -4.86% | 26,143 | 46,829,696 |
| 2025-02-17 | 18.27 | 18.63 | 17.91 | 18.33 | +0.77% | 33,410 | 61,120,100 |
| 2025-02-14 | 17.7 | 18.29 | 17.42 | 18.19 | +3% | 30,959 | 55,608,876 |
| 2025-02-13 | 18.26 | 18.26 | 17.38 | 17.66 | -2.38% | 26,971 | 47,718,196 |
| 2025-02-12 | 18.06 | 18.45 | 17.91 | 18.09 | +0.78% | 27,202 | 49,373,015 |
| 2025-02-11 | 18.21 | 18.53 | 17.88 | 17.95 | -1.81% | 35,692 | 64,863,647 |
| 2025-02-10 | 17.78 | 18.3 | 17.36 | 18.28 | +3.86% | 42,163 | 75,785,951 |
| 2025-02-07 | 18.5 | 18.7 | 17.07 | 17.6 | +2.5% | 47,372 | 84,719,084 |
| 2025-02-06 | 17.05 | 17.55 | 16.63 | 17.17 | +0.59% | 29,762 | 51,035,029 |
| 2025-02-05 | 15.95 | 17.36 | 15.94 | 17.07 | +9.07% | 31,230 | 52,539,747 |
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：