股票概览
16.29
-1.99%
-0.33
16.55
开盘价
16.71
最高价
16.21
最低价
113,781
成交量
数据更新至: 2025-02-28
技术指标
16.56
MA5 (5日均线)
16.65
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 | 16.55 | 16.71 | 16.21 | 16.29 | -1.99% | 113,781 | 186,997,354 |
| 2025-02-27 | 16.66 | 16.79 | 16.41 | 16.62 | -0.72% | 111,453 | 184,736,071 |
| 2025-02-26 | 16.5 | 16.74 | 16.46 | 16.74 | +1.89% | 108,043 | 178,937,258 |
| 2025-02-25 | 16.59 | 16.59 | 16.42 | 16.43 | -1.73% | 99,430 | 164,126,088 |
| 2025-02-24 | 16.8 | 16.91 | 16.66 | 16.72 | -0.42% | 113,274 | 190,055,587 |
| 2025-02-21 | 16.62 | 16.86 | 16.48 | 16.79 | +1.14% | 123,499 | 206,151,807 |
| 2025-02-20 | 16.68 | 16.75 | 16.57 | 16.6 | -0.54% | 79,338 | 132,024,548 |
| 2025-02-19 | 16.58 | 16.81 | 16.54 | 16.69 | +0.48% | 91,066 | 151,781,791 |
| 2025-02-18 | 16.97 | 16.98 | 16.55 | 16.61 | -2.12% | 103,983 | 174,494,379 |
| 2025-02-17 | 17.16 | 17.17 | 16.88 | 16.97 | -0.59% | 101,822 | 173,116,863 |
| 2025-02-14 | 17.05 | 17.12 | 16.93 | 17.07 | -0.12% | 90,840 | 154,627,881 |
| 2025-02-13 | 17.33 | 17.37 | 17.06 | 17.09 | -1.33% | 122,255 | 209,712,108 |
| 2025-02-12 | 17.15 | 17.33 | 16.98 | 17.32 | +0.81% | 158,995 | 273,125,393 |
| 2025-02-11 | 17.06 | 17.35 | 17.01 | 17.18 | +1.54% | 166,386 | 285,546,821 |
| 2025-02-10 | 16.98 | 17.13 | 16.86 | 16.92 | 0% | 93,454 | 158,572,231 |
| 2025-02-07 | 16.66 | 17.13 | 16.64 | 16.92 | +1.38% | 143,633 | 243,088,719 |
| 2025-02-06 | 16.52 | 16.71 | 16.41 | 16.69 | +1.34% | 102,683 | 170,332,924 |
| 2025-02-05 | 16.7 | 16.73 | 16.44 | 16.47 | -0.96% | 117,581 | 194,634,220 |
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：