股票概览
15.84
-6.77%
-1.15
17
开盘价
17.09
最高价
15.5
最低价
56,825
成交量
数据更新至: 2025-02-28
技术指标
17.40
MA5 (5日均线)
17.64
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 | 17.09 | 15.5 | 15.84 | -6.77% | 56,825 | 92,691,149 |
| 2025-02-27 | 17.88 | 17.88 | 16.78 | 16.99 | -4.71% | 66,612 | 114,579,486 |
| 2025-02-26 | 18.18 | 18.24 | 17.65 | 17.83 | -1.27% | 60,581 | 108,033,001 |
| 2025-02-25 | 17.94 | 18.47 | 17.52 | 18.06 | -1.1% | 78,378 | 141,307,787 |
| 2025-02-24 | 17.6 | 18.29 | 16.67 | 18.26 | +3.16% | 124,598 | 217,587,403 |
| 2025-02-21 | 17.74 | 17.78 | 17.09 | 17.7 | -0.23% | 83,673 | 146,357,129 |
| 2025-02-20 | 17.98 | 18.17 | 17.5 | 17.74 | -1.33% | 61,203 | 108,834,158 |
| 2025-02-19 | 17.4 | 18.05 | 17.35 | 17.98 | +1.75% | 63,731 | 113,572,761 |
| 2025-02-18 | 18 | 18.56 | 17.5 | 17.67 | -3.44% | 82,436 | 149,208,963 |
| 2025-02-17 | 18.91 | 19.44 | 18.03 | 18.3 | -5.86% | 118,471 | 221,844,750 |
| 2025-02-14 | 18.63 | 19.7 | 18.58 | 19.44 | +2.32% | 135,670 | 259,534,331 |
| 2025-02-13 | 18.41 | 19.48 | 17.9 | 19 | +3.26% | 168,612 | 316,423,290 |
| 2025-02-12 | 17.86 | 19.5 | 17.46 | 18.4 | -3.61% | 223,580 | 409,474,541 |
| 2025-02-11 | 15.96 | 19.09 | 15.84 | 19.09 | +19.99% | 207,156 | 381,419,420 |
| 2025-02-10 | 14.83 | 15.95 | 14.73 | 15.91 | +6.14% | 71,948 | 111,435,270 |
| 2025-02-07 | 14.65 | 15.9 | 14.58 | 14.99 | +2.39% | 75,438 | 113,626,388 |
| 2025-02-06 | 14.3 | 14.92 | 14.21 | 14.64 | +2.09% | 75,183 | 109,670,484 |
| 2025-02-05 | 14.3 | 14.53 | 14 | 14.34 | +2.5% | 30,750 | 44,058,921 |
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：