股票概览
16.26
-6.39%
-1.11
17.28
开盘价
17.28
最高价
16.1
最低价
51,206
成交量
数据更新至: 2025-02-28
技术指标
17.20
MA5 (5日均线)
16.93
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 | 17.28 | 17.28 | 16.1 | 16.26 | -6.39% | 51,206 | 84,910,744 |
| 2025-02-27 | 17.99 | 18.45 | 16.9 | 17.37 | -3.02% | 49,300 | 86,188,126 |
| 2025-02-26 | 17.31 | 18.12 | 17.31 | 17.91 | +3.89% | 60,189 | 107,075,814 |
| 2025-02-25 | 16.9 | 17.54 | 16.88 | 17.24 | 0% | 33,942 | 58,446,879 |
| 2025-02-24 | 17.13 | 17.42 | 16.8 | 17.24 | +0.12% | 34,054 | 58,257,814 |
| 2025-02-21 | 17.1 | 17.28 | 16.7 | 17.22 | +1% | 37,383 | 63,712,326 |
| 2025-02-20 | 16.89 | 17.16 | 16.69 | 17.05 | +0.95% | 49,669 | 84,011,351 |
| 2025-02-19 | 16.29 | 17.4 | 16.29 | 16.89 | +7.24% | 77,757 | 131,218,799 |
| 2025-02-18 | 16.27 | 16.49 | 15.68 | 15.75 | -3.85% | 29,755 | 47,806,352 |
| 2025-02-17 | 16.11 | 16.4 | 16.05 | 16.38 | +1.49% | 21,764 | 35,397,253 |
| 2025-02-14 | 15.98 | 16.17 | 15.84 | 16.14 | +0.5% | 23,750 | 38,117,783 |
| 2025-02-13 | 16.5 | 16.5 | 15.87 | 16.06 | -2.67% | 28,161 | 45,297,653 |
| 2025-02-12 | 16.15 | 16.54 | 16.11 | 16.5 | +0.86% | 26,103 | 42,621,301 |
| 2025-02-11 | 16.33 | 16.45 | 16.03 | 16.36 | +0.25% | 26,911 | 43,658,610 |
| 2025-02-10 | 16 | 16.34 | 15.78 | 16.32 | +2.45% | 29,730 | 47,813,351 |
| 2025-02-07 | 16.2 | 16.41 | 15.73 | 15.93 | -1.18% | 35,116 | 56,491,403 |
| 2025-02-06 | 15.03 | 16.35 | 14.95 | 16.12 | +7.04% | 51,679 | 81,466,949 |
| 2025-02-05 | 15.06 | 15.24 | 14.65 | 15.06 | +1.96% | 27,439 | 41,284,279 |
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：