股票概览
16.84
-3.83%
-0.67
17.5
开盘价
17.51
最高价
16.8
最低价
33,266
成交量
数据更新至: 2025-02-28
技术指标
17.53
MA5 (5日均线)
17.41
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 | 17.5 | 17.51 | 16.8 | 16.84 | -3.83% | 33,266 | 56,829,600 |
| 2025-02-27 | 17.62 | 17.72 | 17.18 | 17.51 | -1.13% | 36,238 | 63,285,485 |
| 2025-02-26 | 17.68 | 17.88 | 17.6 | 17.71 | +0.17% | 49,040 | 86,787,517 |
| 2025-02-25 | 17.79 | 18.01 | 17.6 | 17.68 | -1.34% | 30,589 | 54,481,031 |
| 2025-02-24 | 17.83 | 18.27 | 17.52 | 17.92 | +0.56% | 39,940 | 71,430,848 |
| 2025-02-21 | 17.45 | 17.95 | 17.3 | 17.82 | +2.12% | 47,137 | 83,074,346 |
| 2025-02-20 | 17.2 | 17.56 | 17.2 | 17.45 | +0.87% | 28,541 | 49,688,304 |
| 2025-02-19 | 16.66 | 17.36 | 16.66 | 17.3 | +3.59% | 33,679 | 57,639,175 |
| 2025-02-18 | 17.07 | 17.2 | 16.62 | 16.7 | -2.57% | 29,876 | 50,553,973 |
| 2025-02-17 | 17.02 | 17.17 | 16.86 | 17.14 | +0.71% | 32,911 | 56,066,193 |
| 2025-02-14 | 17.12 | 17.18 | 16.84 | 17.02 | -0.23% | 28,836 | 49,067,350 |
| 2025-02-13 | 17.67 | 17.81 | 17.06 | 17.06 | -3.29% | 34,076 | 59,194,933 |
| 2025-02-12 | 17.28 | 17.76 | 17.2 | 17.64 | +2.14% | 64,727 | 113,593,779 |
| 2025-02-11 | 17.37 | 17.77 | 16.99 | 17.27 | +4.35% | 79,663 | 137,812,413 |
| 2025-02-10 | 16.26 | 16.59 | 16.15 | 16.55 | +1.78% | 28,791 | 47,309,561 |
| 2025-02-07 | 15.98 | 16.38 | 15.98 | 16.26 | +1.37% | 29,770 | 48,301,315 |
| 2025-02-06 | 15.8 | 16.13 | 15.62 | 16.04 | +2.17% | 26,522 | 42,275,145 |
| 2025-02-05 | 15.88 | 15.88 | 15.52 | 15.7 | 0% | 16,942 | 26,624,891 |
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：