股票概览
16.88
-2.43%
-0.42
17.19
开盘价
17.35
最高价
16.82
最低价
17,838
成交量
数据更新至: 2025-02-28
技术指标
17.14
MA5 (5日均线)
17.27
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 | 17.19 | 17.35 | 16.82 | 16.88 | -2.43% | 17,838 | 30,394,228 |
| 2025-02-27 | 17.4 | 17.44 | 17.1 | 17.3 | -0.12% | 12,605 | 21,744,570 |
| 2025-02-26 | 17.25 | 17.38 | 17.15 | 17.32 | +1.46% | 14,719 | 25,435,679 |
| 2025-02-25 | 16.96 | 17.16 | 16.92 | 17.07 | -0.47% | 10,341 | 17,634,942 |
| 2025-02-24 | 17.24 | 17.24 | 17.04 | 17.15 | -0.81% | 14,061 | 24,087,825 |
| 2025-02-21 | 17.25 | 17.48 | 17.1 | 17.29 | -0.12% | 18,859 | 32,531,857 |
| 2025-02-20 | 17.33 | 17.71 | 17.17 | 17.31 | +0.06% | 17,671 | 30,748,229 |
| 2025-02-19 | 17.33 | 17.41 | 17.14 | 17.3 | +0.12% | 13,790 | 23,792,025 |
| 2025-02-18 | 17.78 | 17.79 | 17.21 | 17.28 | -2.7% | 23,345 | 40,785,896 |
| 2025-02-17 | 17.43 | 17.9 | 17.33 | 17.76 | +3.26% | 38,551 | 68,267,192 |
| 2025-02-14 | 16.82 | 17.32 | 16.72 | 17.2 | +2.56% | 21,276 | 36,446,193 |
| 2025-02-13 | 16.82 | 16.94 | 16.72 | 16.77 | -0.42% | 10,980 | 18,466,819 |
| 2025-02-12 | 16.88 | 16.94 | 16.68 | 16.84 | +0.18% | 10,233 | 17,203,791 |
| 2025-02-11 | 17.02 | 17.03 | 16.71 | 16.81 | -0.71% | 9,877 | 16,584,684 |
| 2025-02-10 | 16.62 | 17.07 | 16.52 | 16.93 | +2.67% | 21,547 | 36,204,146 |
| 2025-02-07 | 16.39 | 16.67 | 16.27 | 16.49 | +0.49% | 14,813 | 24,479,812 |
| 2025-02-06 | 16.09 | 16.56 | 16 | 16.41 | +1.8% | 13,293 | 21,630,632 |
| 2025-02-05 | 15.94 | 16.34 | 15.94 | 16.12 | +1.58% | 13,230 | 21,418,370 |
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：