股票概览
15.84
-1.8%
-0.29
16.03
开盘价
16.17
最高价
15.76
最低价
168,897
成交量
数据更新至: 2025-02-28
技术指标
15.99
MA5 (5日均线)
15.95
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 | 16.03 | 16.17 | 15.76 | 15.84 | -1.8% | 168,897 | 269,310,974 |
| 2025-02-27 | 15.97 | 16.14 | 15.8 | 16.13 | +0.62% | 158,429 | 253,506,060 |
| 2025-02-26 | 15.91 | 16.07 | 15.78 | 16.03 | +0.75% | 117,845 | 187,531,228 |
| 2025-02-25 | 15.9 | 16.2 | 15.85 | 15.91 | -0.69% | 139,071 | 222,748,833 |
| 2025-02-24 | 15.58 | 16.18 | 15.56 | 16.02 | +2.69% | 214,512 | 342,948,293 |
| 2025-02-21 | 15.82 | 15.9 | 15.36 | 15.6 | -1.39% | 175,757 | 273,612,003 |
| 2025-02-20 | 15.85 | 16.06 | 15.73 | 15.82 | -0.38% | 137,179 | 217,229,393 |
| 2025-02-19 | 15.98 | 16.06 | 15.75 | 15.88 | -1% | 165,213 | 262,722,155 |
| 2025-02-18 | 16.19 | 16.34 | 16 | 16.04 | -1.11% | 184,162 | 297,295,709 |
| 2025-02-17 | 16.37 | 16.53 | 16.1 | 16.22 | -0.43% | 259,372 | 423,034,720 |
| 2025-02-14 | 16.03 | 16.58 | 16.02 | 16.29 | +1.75% | 275,265 | 448,148,089 |
| 2025-02-13 | 15.77 | 16.25 | 15.53 | 16.01 | +2.3% | 295,203 | 472,689,857 |
| 2025-02-12 | 14.97 | 16.38 | 14.93 | 15.65 | +4.13% | 315,560 | 495,090,324 |
| 2025-02-11 | 15.22 | 15.25 | 14.98 | 15.03 | -1.12% | 102,368 | 154,358,674 |
| 2025-02-10 | 15.05 | 15.4 | 15.05 | 15.2 | +1.06% | 142,773 | 217,714,043 |
| 2025-02-07 | 14.91 | 15.18 | 14.89 | 15.04 | +0.6% | 164,590 | 247,205,334 |
| 2025-02-06 | 14.86 | 14.97 | 14.66 | 14.95 | +0.27% | 118,841 | 176,501,668 |
| 2025-02-05 | 14.86 | 15.1 | 14.82 | 14.91 | +0.68% | 95,185 | 142,122,914 |
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：