股票概览
17.82
-3.1%
-0.57
17.98
开盘价
18.07
最高价
17.73
最低价
66,347
成交量
数据更新至: 2025-02-28
技术指标
18.25
MA5 (5日均线)
18.02
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 | 17.98 | 18.07 | 17.73 | 17.82 | -3.1% | 66,347 | 118,540,099 |
| 2025-02-27 | 18.55 | 18.57 | 18.18 | 18.39 | -0.54% | 47,546 | 87,284,876 |
| 2025-02-26 | 18.31 | 18.53 | 18.28 | 18.49 | +1.26% | 42,955 | 79,110,113 |
| 2025-02-25 | 18.15 | 18.58 | 18.08 | 18.26 | -0.22% | 47,484 | 87,004,300 |
| 2025-02-24 | 18.29 | 18.35 | 18.11 | 18.3 | +0.27% | 46,266 | 84,402,237 |
| 2025-02-21 | 18.04 | 18.41 | 17.88 | 18.25 | +1.22% | 61,231 | 111,141,102 |
| 2025-02-20 | 17.64 | 18.1 | 17.55 | 18.03 | +2.15% | 49,766 | 88,787,109 |
| 2025-02-19 | 17.31 | 17.75 | 17.31 | 17.65 | +1.61% | 36,052 | 63,424,156 |
| 2025-02-18 | 17.64 | 17.79 | 17.29 | 17.37 | -1.47% | 40,143 | 70,579,187 |
| 2025-02-17 | 17.7 | 17.95 | 17.55 | 17.63 | -0.4% | 47,154 | 83,384,904 |
| 2025-02-14 | 17.65 | 17.85 | 17.55 | 17.7 | 0% | 43,873 | 77,523,569 |
| 2025-02-13 | 17.92 | 17.92 | 17.67 | 17.7 | -0.9% | 35,313 | 62,803,879 |
| 2025-02-12 | 17.5 | 18 | 17.49 | 17.86 | +1.71% | 48,508 | 86,235,823 |
| 2025-02-11 | 17.55 | 17.64 | 17.38 | 17.56 | +0.06% | 39,067 | 68,219,567 |
| 2025-02-10 | 17.47 | 17.57 | 17.35 | 17.55 | +0.69% | 48,499 | 84,730,872 |
| 2025-02-07 | 17.26 | 17.59 | 17.19 | 17.43 | +0.81% | 51,710 | 90,125,864 |
| 2025-02-06 | 17 | 17.3 | 16.91 | 17.29 | +1.47% | 41,451 | 71,139,878 |
| 2025-02-05 | 16.99 | 17.18 | 16.92 | 17.04 | +0.95% | 29,619 | 50,517,958 |
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：