股票概览
16.79
-6.2%
-1.11
17.77
开盘价
17.77
最高价
16.7
最低价
72,498
成交量
数据更新至: 2025-02-28
技术指标
16.87
MA5 (5日均线)
16.31
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 | 17.77 | 17.77 | 16.7 | 16.79 | -6.2% | 72,498 | 124,113,862 |
| 2025-02-27 | 17.11 | 18.1 | 16.9 | 17.9 | +4.68% | 104,120 | 182,295,393 |
| 2025-02-26 | 16.9 | 17.52 | 16.85 | 17.1 | +1.18% | 89,237 | 152,733,485 |
| 2025-02-25 | 15.63 | 17.63 | 15.53 | 16.9 | +8.06% | 144,493 | 241,352,624 |
| 2025-02-24 | 15.58 | 15.78 | 15.5 | 15.64 | -0.64% | 31,789 | 49,652,752 |
| 2025-02-21 | 15.88 | 15.98 | 15.55 | 15.74 | +0.13% | 58,837 | 92,832,219 |
| 2025-02-20 | 15.8 | 15.92 | 15.6 | 15.72 | -1.01% | 33,293 | 52,448,936 |
| 2025-02-19 | 15.52 | 15.89 | 15.49 | 15.88 | +2.06% | 29,342 | 46,086,534 |
| 2025-02-18 | 15.75 | 15.99 | 15.44 | 15.56 | -2.2% | 40,877 | 64,391,574 |
| 2025-02-17 | 16 | 16.07 | 15.66 | 15.91 | +1.14% | 45,707 | 72,492,769 |
| 2025-02-14 | 15.25 | 15.77 | 15.25 | 15.73 | +3.22% | 52,738 | 82,284,676 |
| 2025-02-13 | 15.58 | 15.58 | 15.21 | 15.24 | -2.18% | 37,420 | 57,611,394 |
| 2025-02-12 | 15.76 | 15.76 | 15.37 | 15.58 | -0.7% | 37,526 | 58,220,059 |
| 2025-02-11 | 15.98 | 15.98 | 15.67 | 15.69 | -2.43% | 42,145 | 66,459,583 |
| 2025-02-10 | 15.56 | 16.14 | 15.46 | 16.08 | +3.68% | 76,027 | 119,959,521 |
| 2025-02-07 | 15.15 | 15.65 | 15.08 | 15.51 | +2.44% | 69,674 | 107,524,354 |
| 2025-02-06 | 14.79 | 15.21 | 14.66 | 15.14 | +1.75% | 54,012 | 81,202,442 |
| 2025-02-05 | 14.88 | 15.07 | 14.75 | 14.88 | +0.61% | 38,876 | 57,879,911 |
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：