股票概览
17.3
-6.44%
-1.19
18.3
开盘价
18.38
最高价
17.01
最低价
182,392
成交量
数据更新至: 2025-02-28
技术指标
16.58
MA5 (5日均线)
15.15
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 | 18.3 | 18.38 | 17.01 | 17.3 | -6.44% | 182,392 | 321,122,625 |
| 2025-02-27 | 16.62 | 19.34 | 16.43 | 18.49 | +10.19% | 143,802 | 249,998,926 |
| 2025-02-26 | 15.38 | 16.92 | 15.33 | 16.78 | +9.39% | 116,453 | 189,863,621 |
| 2025-02-25 | 14.79 | 15.63 | 14.76 | 15.34 | +2.2% | 88,672 | 134,758,916 |
| 2025-02-24 | 14.39 | 15.1 | 14.05 | 15.01 | +4.97% | 113,740 | 169,191,329 |
| 2025-02-21 | 14.16 | 14.46 | 13.68 | 14.3 | +2.07% | 94,002 | 132,562,847 |
| 2025-02-20 | 13.87 | 14.35 | 13.81 | 14.01 | +1.52% | 78,100 | 109,538,364 |
| 2025-02-19 | 13.6 | 14.61 | 13.6 | 13.8 | +1.02% | 156,277 | 221,975,040 |
| 2025-02-18 | 13 | 14.2 | 12.72 | 13.66 | +6.97% | 108,959 | 147,227,647 |
| 2025-02-17 | 12.76 | 12.84 | 12.48 | 12.77 | +1.51% | 52,030 | 65,885,234 |
| 2025-02-14 | 12.1 | 12.76 | 12.1 | 12.58 | +4.31% | 59,120 | 74,156,763 |
| 2025-02-13 | 12.27 | 12.42 | 12.04 | 12.06 | -1.55% | 27,534 | 33,647,587 |
| 2025-02-12 | 12.22 | 12.29 | 12 | 12.25 | +0.16% | 20,498 | 24,883,755 |
| 2025-02-11 | 12.64 | 12.7 | 12.19 | 12.23 | -2.32% | 33,698 | 41,586,562 |
| 2025-02-10 | 12.18 | 12.63 | 12.06 | 12.52 | +3.56% | 47,879 | 59,446,635 |
| 2025-02-07 | 12.19 | 12.39 | 12.05 | 12.09 | -1.23% | 42,470 | 51,783,121 |
| 2025-02-06 | 11.73 | 12.28 | 11.61 | 12.24 | +4.26% | 42,850 | 51,367,570 |
| 2025-02-05 | 12.27 | 12.27 | 11.57 | 11.74 | -3.37% | 55,746 | 65,546,443 |
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：