股票概览
17.4
-1.42%
-0.25
18
开盘价
18.4
最高价
17.27
最低价
212,487
成交量
数据更新至: 2025-02-28
技术指标
17.45
MA5 (5日均线)
17.24
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 | 18.4 | 17.27 | 17.4 | -1.42% | 212,487 | 378,582,125 |
| 2025-02-27 | 17.83 | 17.83 | 17.3 | 17.65 | -0.51% | 100,979 | 177,481,592 |
| 2025-02-26 | 17.3 | 17.77 | 17.27 | 17.74 | +2.54% | 123,253 | 217,254,946 |
| 2025-02-25 | 17 | 17.48 | 16.85 | 17.3 | +0.7% | 85,111 | 147,384,467 |
| 2025-02-24 | 17.43 | 17.58 | 17.02 | 17.18 | -2.33% | 94,946 | 163,693,949 |
| 2025-02-21 | 17.24 | 17.7 | 17.23 | 17.59 | +1.21% | 115,296 | 202,077,414 |
| 2025-02-20 | 17.09 | 17.59 | 16.81 | 17.38 | +1.76% | 105,127 | 180,696,394 |
| 2025-02-19 | 16.41 | 17.08 | 16.3 | 17.08 | +3.83% | 118,150 | 198,816,520 |
| 2025-02-18 | 16.68 | 16.94 | 16.36 | 16.45 | -1.14% | 76,593 | 128,006,333 |
| 2025-02-17 | 16.53 | 16.74 | 16.38 | 16.64 | +0.79% | 69,025 | 114,436,377 |
| 2025-02-14 | 16.65 | 16.87 | 16.38 | 16.51 | -0.78% | 62,049 | 102,996,215 |
| 2025-02-13 | 16.72 | 17.15 | 16.59 | 16.64 | -0.48% | 96,756 | 162,867,081 |
| 2025-02-12 | 16.29 | 16.74 | 16.17 | 16.72 | +2.51% | 85,867 | 141,798,967 |
| 2025-02-11 | 16.5 | 16.58 | 16.18 | 16.31 | -1.09% | 69,250 | 112,993,091 |
| 2025-02-10 | 16.48 | 16.57 | 16.22 | 16.49 | +0.12% | 79,079 | 129,558,398 |
| 2025-02-07 | 16.3 | 16.59 | 16.16 | 16.47 | +1.29% | 89,813 | 147,507,668 |
| 2025-02-06 | 15.64 | 16.32 | 15.55 | 16.26 | +3.63% | 57,942 | 93,257,702 |
| 2025-02-05 | 15.72 | 15.88 | 15.5 | 15.69 | +1.23% | 49,994 | 78,540,799 |
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：