股票概览
16.73
-1.59%
-0.27
17
开盘价
17.05
最高价
16.47
最低价
12,578
成交量
数据更新至: 2025-02-28
技术指标
17.02
MA5 (5日均线)
17.05
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 | 17.05 | 16.47 | 16.73 | -1.59% | 12,578 | 21,000,504 |
| 2025-02-27 | 17.11 | 17.13 | 16.62 | 17 | -0.64% | 9,245 | 15,608,035 |
| 2025-02-26 | 17.06 | 17.27 | 16.96 | 17.11 | +0.82% | 11,035 | 18,914,390 |
| 2025-02-25 | 17.28 | 17.28 | 16.87 | 16.97 | -1.96% | 14,798 | 25,226,690 |
| 2025-02-24 | 17.26 | 17.38 | 16.92 | 17.31 | +0.17% | 18,870 | 32,348,769 |
| 2025-02-21 | 17.05 | 17.31 | 16.86 | 17.28 | +1.29% | 11,673 | 19,986,623 |
| 2025-02-20 | 17.13 | 17.29 | 16.91 | 17.06 | +0.12% | 6,539 | 11,188,362 |
| 2025-02-19 | 16.85 | 17.08 | 16.56 | 17.04 | +2.1% | 10,304 | 17,450,333 |
| 2025-02-18 | 17.17 | 17.42 | 16.58 | 16.69 | -3.75% | 13,406 | 22,747,414 |
| 2025-02-17 | 16.96 | 17.47 | 16.81 | 17.34 | +3.52% | 20,614 | 35,433,437 |
| 2025-02-14 | 16.64 | 16.95 | 16.42 | 16.75 | -0.12% | 14,383 | 23,981,735 |
| 2025-02-13 | 16.94 | 17.38 | 16.5 | 16.77 | -1% | 18,652 | 31,495,270 |
| 2025-02-12 | 17.13 | 17.23 | 16.58 | 16.94 | +1.8% | 17,350 | 29,315,182 |
| 2025-02-11 | 16.65 | 16.75 | 16.41 | 16.64 | +0.48% | 9,059 | 15,012,564 |
| 2025-02-10 | 16.7 | 16.73 | 16.4 | 16.56 | -0.96% | 8,397 | 13,899,254 |
| 2025-02-07 | 16.35 | 16.72 | 16.35 | 16.72 | +2.33% | 11,543 | 19,123,237 |
| 2025-02-06 | 16.32 | 16.5 | 16.17 | 16.34 | +0.12% | 8,737 | 14,256,572 |
| 2025-02-05 | 16.24 | 16.47 | 15.85 | 16.32 | +3.36% | 9,424 | 15,313,193 |
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：