股票概览
17.14
-6.34%
-1.16
18.2
开盘价
18.25
最高价
17.08
最低价
26,425
成交量
数据更新至: 2025-02-28
技术指标
18.17
MA5 (5日均线)
18.06
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 | 18.2 | 18.25 | 17.08 | 17.14 | -6.34% | 26,425 | 46,572,527 |
| 2025-02-27 | 18.45 | 18.6 | 17.85 | 18.3 | -0.81% | 25,241 | 45,883,182 |
| 2025-02-26 | 18.34 | 18.65 | 18.34 | 18.45 | +0.05% | 19,560 | 36,097,608 |
| 2025-02-25 | 18.16 | 18.64 | 18.1 | 18.44 | -0.32% | 18,588 | 34,239,008 |
| 2025-02-24 | 18.66 | 18.81 | 18.15 | 18.5 | +0.05% | 28,018 | 51,765,191 |
| 2025-02-21 | 18.57 | 18.59 | 18.06 | 18.49 | +2.61% | 29,914 | 54,871,574 |
| 2025-02-20 | 17.61 | 18.19 | 17.45 | 18.02 | +2.74% | 32,216 | 57,640,811 |
| 2025-02-19 | 17.36 | 17.68 | 17.34 | 17.54 | +0.57% | 23,659 | 41,415,588 |
| 2025-02-18 | 18.05 | 18.49 | 17.35 | 17.44 | -4.39% | 38,957 | 69,443,218 |
| 2025-02-17 | 18.9 | 19 | 17.97 | 18.24 | -0.76% | 48,398 | 89,540,561 |
| 2025-02-14 | 17.43 | 18.66 | 17.3 | 18.38 | +5.15% | 42,769 | 77,585,994 |
| 2025-02-13 | 17.64 | 18.1 | 17.08 | 17.48 | -1.02% | 33,672 | 58,834,232 |
| 2025-02-12 | 17.28 | 17.78 | 17.25 | 17.66 | +1.9% | 25,991 | 45,718,874 |
| 2025-02-11 | 17.58 | 17.7 | 17.19 | 17.33 | -1.81% | 30,363 | 52,656,178 |
| 2025-02-10 | 16.56 | 17.73 | 16.56 | 17.65 | +7.03% | 45,133 | 77,924,555 |
| 2025-02-07 | 16.32 | 16.9 | 16.21 | 16.49 | +0.73% | 33,182 | 54,767,345 |
| 2025-02-06 | 15.82 | 16.5 | 15.53 | 16.37 | +3.48% | 32,739 | 52,825,359 |
| 2025-02-05 | 15.48 | 16.05 | 15.37 | 15.82 | +5.75% | 30,409 | 48,055,611 |
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：