股票概览
16.54
-3.1%
-0.53
17
开盘价
17.16
最高价
16.47
最低价
15,328
成交量
数据更新至: 2025-02-28
技术指标
16.92
MA5 (5日均线)
17.09
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 | 17.16 | 16.47 | 16.54 | -3.1% | 15,328 | 25,614,713 |
| 2025-02-27 | 17.11 | 17.12 | 16.84 | 17.07 | +0.29% | 14,751 | 25,047,477 |
| 2025-02-26 | 16.88 | 17.07 | 16.81 | 17.02 | +1.31% | 10,731 | 18,218,301 |
| 2025-02-25 | 17.18 | 17.18 | 16.72 | 16.8 | -2.04% | 12,409 | 20,998,328 |
| 2025-02-24 | 17.36 | 17.5 | 17.09 | 17.15 | -1.27% | 11,852 | 20,440,322 |
| 2025-02-21 | 17.4 | 17.4 | 17.03 | 17.37 | +0.4% | 12,479 | 21,503,463 |
| 2025-02-20 | 16.94 | 17.59 | 16.94 | 17.3 | +1.47% | 12,912 | 22,375,388 |
| 2025-02-19 | 16.98 | 17.18 | 16.81 | 17.05 | +0.41% | 12,121 | 20,632,742 |
| 2025-02-18 | 17.62 | 17.68 | 16.97 | 16.98 | -3.8% | 12,332 | 21,353,456 |
| 2025-02-17 | 17.35 | 17.83 | 17.35 | 17.65 | +1.85% | 18,866 | 33,250,761 |
| 2025-02-14 | 16.76 | 17.77 | 16.76 | 17.33 | +2% | 16,177 | 28,183,572 |
| 2025-02-13 | 17.42 | 17.42 | 16.96 | 16.99 | -1.91% | 9,369 | 16,005,445 |
| 2025-02-12 | 17.46 | 17.47 | 17.14 | 17.32 | +0.06% | 7,601 | 13,117,334 |
| 2025-02-11 | 17.47 | 17.53 | 17.12 | 17.31 | -0.92% | 9,659 | 16,670,188 |
| 2025-02-10 | 17 | 17.5 | 17 | 17.47 | +2.83% | 16,747 | 28,971,600 |
| 2025-02-07 | 16.52 | 17.27 | 16.36 | 16.99 | +3.28% | 14,643 | 24,849,307 |
| 2025-02-06 | 16.2 | 16.56 | 16.18 | 16.45 | +0.86% | 14,038 | 22,984,825 |
| 2025-02-05 | 16.33 | 16.48 | 16.17 | 16.31 | 0% | 13,323 | 21,725,634 |
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：