股票概览
17.4
-3.06%
-0.55
17.95
开盘价
17.95
最高价
17.35
最低价
27,559
成交量
数据更新至: 2025-02-28
技术指标
17.74
MA5 (5日均线)
17.82
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 | 17.95 | 17.95 | 17.35 | 17.4 | -3.06% | 27,559 | 48,545,434 |
| 2025-02-27 | 17.89 | 18.25 | 17.57 | 17.95 | +0.84% | 37,872 | 67,711,087 |
| 2025-02-26 | 17.88 | 17.98 | 17.7 | 17.8 | +0.74% | 29,604 | 52,758,541 |
| 2025-02-25 | 18.13 | 18.13 | 17.62 | 17.67 | -1.23% | 39,212 | 70,240,095 |
| 2025-02-24 | 18.14 | 18.14 | 17.71 | 17.89 | -1% | 38,767 | 69,411,020 |
| 2025-02-21 | 17.81 | 18.1 | 17.6 | 18.07 | +0.84% | 43,953 | 78,574,235 |
| 2025-02-20 | 17.52 | 18.05 | 17.52 | 17.92 | +1.24% | 36,388 | 65,051,209 |
| 2025-02-19 | 17.4 | 18.02 | 17.4 | 17.7 | +1.37% | 37,180 | 65,840,629 |
| 2025-02-18 | 18.35 | 18.35 | 17.41 | 17.46 | -4.9% | 53,445 | 95,102,537 |
| 2025-02-17 | 17.69 | 18.57 | 17.66 | 18.36 | +3.67% | 75,929 | 137,327,032 |
| 2025-02-14 | 17.95 | 17.99 | 17.69 | 17.71 | -0.06% | 56,392 | 100,335,074 |
| 2025-02-13 | 18.68 | 18.68 | 17.61 | 17.72 | -5.39% | 99,180 | 178,435,084 |
| 2025-02-12 | 18.17 | 19.04 | 18.17 | 18.73 | -3.45% | 117,908 | 219,802,794 |
| 2025-02-11 | 18.59 | 21.55 | 18.59 | 19.4 | +4.92% | 213,658 | 431,375,426 |
| 2025-02-10 | 18.35 | 18.49 | 17.2 | 18.49 | +19.99% | 122,639 | 222,467,444 |
| 2025-02-07 | 15.4 | 15.57 | 15.26 | 15.41 | +0.39% | 9,365 | 14,463,251 |
| 2025-02-06 | 15.04 | 15.35 | 14.9 | 15.35 | +2.33% | 8,915 | 13,516,871 |
| 2025-02-05 | 14.8 | 15 | 14.69 | 15 | +2.25% | 8,747 | 13,026,129 |
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：