股票概览
16.08
-3.31%
-0.55
16.63
开盘价
16.63
最高价
16.05
最低价
50,182
成交量
数据更新至: 2025-02-28
技术指标
16.41
MA5 (5日均线)
16.39
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 | 16.63 | 16.63 | 16.05 | 16.08 | -3.31% | 50,182 | 81,665,163 |
| 2025-02-27 | 16.6 | 16.73 | 16.34 | 16.63 | +0.18% | 58,212 | 96,239,852 |
| 2025-02-26 | 16.34 | 16.67 | 16.33 | 16.6 | +1.84% | 67,488 | 111,609,179 |
| 2025-02-25 | 16.25 | 16.44 | 16.21 | 16.3 | -0.85% | 35,996 | 58,759,306 |
| 2025-02-24 | 16.33 | 16.46 | 16.21 | 16.44 | +0.86% | 48,965 | 80,078,311 |
| 2025-02-21 | 16.3 | 16.37 | 16.01 | 16.3 | -0.37% | 53,632 | 86,991,157 |
| 2025-02-20 | 16.3 | 16.45 | 16.26 | 16.36 | -0.18% | 38,107 | 62,353,194 |
| 2025-02-19 | 16.15 | 16.42 | 16.12 | 16.39 | +1.55% | 45,678 | 74,307,268 |
| 2025-02-18 | 16.56 | 16.56 | 16.06 | 16.14 | -2.89% | 46,267 | 75,471,060 |
| 2025-02-17 | 16.5 | 16.7 | 16.46 | 16.62 | +0.36% | 41,833 | 69,361,692 |
| 2025-02-14 | 16.5 | 16.65 | 16.37 | 16.56 | 0% | 42,547 | 70,216,698 |
| 2025-02-13 | 16.92 | 16.92 | 16.56 | 16.56 | -2.13% | 65,604 | 109,442,416 |
| 2025-02-12 | 16.67 | 16.94 | 16.67 | 16.92 | +0.24% | 77,133 | 129,712,567 |
| 2025-02-11 | 16.48 | 17.4 | 16.32 | 16.88 | +2.3% | 151,423 | 256,932,409 |
| 2025-02-10 | 16.37 | 16.51 | 16.3 | 16.5 | +1.41% | 60,302 | 99,005,049 |
| 2025-02-07 | 16.2 | 16.44 | 16.1 | 16.27 | +0.43% | 62,068 | 100,996,763 |
| 2025-02-06 | 15.75 | 16.23 | 15.72 | 16.2 | +2.21% | 54,196 | 86,994,285 |
| 2025-02-05 | 15.85 | 16.32 | 15.64 | 15.85 | +1.73% | 54,431 | 86,903,049 |
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：