股票概览
17.09
-10.9%
-2.09
19.24
开盘价
19.24
最高价
17.04
最低价
197,015
成交量
数据更新至: 2025-02-28
技术指标
18.37
MA5 (5日均线)
17.77
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 | 19.24 | 19.24 | 17.04 | 17.09 | -10.9% | 197,015 | 351,212,460 |
| 2025-02-27 | 19.19 | 19.49 | 18.46 | 19.18 | +0.16% | 186,825 | 354,520,290 |
| 2025-02-26 | 18.27 | 19.8 | 18.06 | 19.15 | +4.59% | 196,224 | 370,484,546 |
| 2025-02-25 | 17.6 | 19.06 | 17.58 | 18.31 | +0.94% | 191,449 | 351,135,593 |
| 2025-02-24 | 18.3 | 18.68 | 17.79 | 18.14 | -0.71% | 170,105 | 308,469,949 |
| 2025-02-21 | 17.59 | 18.34 | 17.18 | 18.27 | +4.88% | 179,266 | 319,981,074 |
| 2025-02-20 | 16.92 | 17.65 | 16.81 | 17.42 | +2.96% | 139,555 | 241,708,481 |
| 2025-02-19 | 16.53 | 17.2 | 16.36 | 16.92 | +4.77% | 102,518 | 172,663,558 |
| 2025-02-18 | 16.92 | 17.15 | 16.05 | 16.15 | -5.11% | 107,667 | 177,812,094 |
| 2025-02-17 | 17.34 | 17.45 | 16.82 | 17.02 | -0.12% | 108,121 | 185,084,359 |
| 2025-02-14 | 16.94 | 17.27 | 16.52 | 17.04 | +0.77% | 109,628 | 185,932,175 |
| 2025-02-13 | 17.4 | 17.4 | 16.68 | 16.91 | -2.42% | 113,163 | 192,281,767 |
| 2025-02-12 | 17.07 | 17.48 | 17 | 17.33 | +0.93% | 106,079 | 183,342,437 |
| 2025-02-11 | 17.8 | 17.8 | 17.08 | 17.17 | -4.61% | 157,117 | 272,174,863 |
| 2025-02-10 | 16.41 | 18.15 | 16.41 | 18 | +9.69% | 228,585 | 400,158,810 |
| 2025-02-07 | 16.45 | 16.93 | 16.15 | 16.41 | -0.12% | 147,422 | 243,531,623 |
| 2025-02-06 | 15.8 | 16.74 | 15.52 | 16.43 | +2.05% | 167,025 | 271,078,736 |
| 2025-02-05 | 15.67 | 16.48 | 15.33 | 16.1 | +7.48% | 157,278 | 250,088,140 |
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：