股票概览
15.45
-3.92%
-0.63
16.19
开盘价
16.4
最高价
15.38
最低价
153,382
成交量
数据更新至: 2025-02-28
技术指标
16.14
MA5 (5日均线)
16.45
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 | 16.19 | 16.4 | 15.38 | 15.45 | -3.92% | 153,382 | 242,977,362 |
| 2025-02-27 | 16.43 | 16.66 | 15.78 | 16.08 | -2.07% | 168,971 | 273,247,451 |
| 2025-02-26 | 16.29 | 16.43 | 16.22 | 16.42 | +0.98% | 128,617 | 210,083,108 |
| 2025-02-25 | 16.3 | 16.57 | 16.18 | 16.26 | -1.33% | 138,956 | 227,784,483 |
| 2025-02-24 | 16.7 | 16.73 | 16.32 | 16.48 | -1.79% | 164,008 | 269,409,834 |
| 2025-02-21 | 16.72 | 16.88 | 16.45 | 16.78 | -0.47% | 213,650 | 356,593,730 |
| 2025-02-20 | 17 | 17.15 | 16.74 | 16.86 | +0.36% | 203,188 | 343,493,533 |
| 2025-02-19 | 16.55 | 17.08 | 16.39 | 16.8 | +3.32% | 246,439 | 410,794,047 |
| 2025-02-18 | 17 | 17.13 | 16.21 | 16.26 | -5.19% | 258,273 | 429,001,540 |
| 2025-02-17 | 17.59 | 17.65 | 16.89 | 17.15 | +2.21% | 327,156 | 565,718,708 |
| 2025-02-14 | 17.06 | 17.4 | 16.57 | 16.78 | -3.67% | 363,124 | 612,154,740 |
| 2025-02-13 | 18.18 | 18.27 | 17.17 | 17.42 | -5.27% | 501,618 | 882,623,089 |
| 2025-02-12 | 17.32 | 18.5 | 17.22 | 18.39 | +3.55% | 659,266 | 1,183,061,801 |
| 2025-02-11 | 18.2 | 18.48 | 17.6 | 17.76 | -6.43% | 677,748 | 1,220,789,796 |
| 2025-02-10 | 16.77 | 20.1 | 16.77 | 18.98 | +2.54% | 899,566 | 1,668,492,221 |
| 2025-02-07 | 17.71 | 19.4 | 17.01 | 18.51 | +4.64% | 1,011,448 | 1,856,915,347 |
| 2025-02-06 | 17.69 | 17.69 | 16.88 | 17.69 | +10.01% | 804,362 | 1,417,843,359 |
| 2025-02-05 | 16.08 | 16.08 | 16.08 | 16.08 | +9.99% | 44,565 | 71,660,231 |
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：