股票概览
16.92
0%
0
16.86
开盘价
17.17
最高价
16.8
最低价
137,587
成交量
数据更新至: 2025-02-28
技术指标
16.70
MA5 (5日均线)
15.93
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 | 16.86 | 17.17 | 16.8 | 16.92 | 0% | 137,587 | 233,626,499 |
| 2025-02-27 | 16.68 | 17.07 | 16.56 | 16.92 | +1.44% | 157,167 | 265,346,019 |
| 2025-02-26 | 16.39 | 16.75 | 16.25 | 16.68 | +1.34% | 108,168 | 178,830,607 |
| 2025-02-25 | 16.48 | 16.7 | 16.23 | 16.46 | -0.48% | 130,242 | 214,298,544 |
| 2025-02-24 | 15.69 | 16.65 | 15.68 | 16.54 | +5.75% | 323,490 | 527,859,013 |
| 2025-02-21 | 15.37 | 15.69 | 15.33 | 15.64 | +2.83% | 141,803 | 220,590,888 |
| 2025-02-20 | 15.19 | 15.46 | 15.13 | 15.21 | +1.81% | 125,357 | 191,633,296 |
| 2025-02-19 | 14.85 | 15.02 | 14.78 | 14.94 | +0.47% | 67,918 | 101,205,586 |
| 2025-02-18 | 15.1 | 15.15 | 14.83 | 14.87 | -1.46% | 83,724 | 125,450,769 |
| 2025-02-17 | 15.2 | 15.3 | 15.01 | 15.09 | -0.66% | 80,393 | 121,753,562 |
| 2025-02-14 | 15.14 | 15.35 | 15.07 | 15.19 | +0.13% | 83,618 | 126,953,531 |
| 2025-02-13 | 15.21 | 15.28 | 15.13 | 15.17 | -0.59% | 52,996 | 80,565,918 |
| 2025-02-12 | 15.37 | 15.39 | 15.13 | 15.26 | -0.72% | 75,118 | 114,295,559 |
| 2025-02-11 | 15.47 | 15.48 | 15.27 | 15.37 | -0.9% | 59,300 | 90,945,250 |
| 2025-02-10 | 15.33 | 15.63 | 15.31 | 15.51 | +1.24% | 91,769 | 142,129,393 |
| 2025-02-07 | 15.19 | 15.38 | 15.09 | 15.32 | +0.92% | 93,967 | 143,452,493 |
| 2025-02-06 | 15.14 | 15.2 | 14.95 | 15.18 | +0.26% | 76,018 | 114,639,530 |
| 2025-02-05 | 15.2 | 15.31 | 15.01 | 15.14 | -0.07% | 70,053 | 106,061,770 |
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：