股票概览
16.31
-3.32%
-0.56
16.87
开盘价
16.89
最高价
16.24
最低价
17,534
成交量
数据更新至: 2025-02-28
技术指标
16.73
MA5 (5日均线)
16.82
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 | 16.87 | 16.89 | 16.24 | 16.31 | -3.32% | 17,534 | 28,938,673 |
| 2025-02-27 | 17.04 | 17.1 | 16.6 | 16.87 | -1% | 18,675 | 31,387,766 |
| 2025-02-26 | 16.77 | 17.07 | 16.71 | 17.04 | +1.97% | 17,818 | 30,224,097 |
| 2025-02-25 | 16.64 | 16.79 | 16.6 | 16.71 | -0.06% | 13,101 | 21,915,307 |
| 2025-02-24 | 16.86 | 16.96 | 16.54 | 16.72 | -1.36% | 20,150 | 33,725,478 |
| 2025-02-21 | 17.1 | 17.13 | 16.82 | 16.95 | -0.76% | 14,094 | 23,858,433 |
| 2025-02-20 | 17.13 | 17.21 | 16.96 | 17.08 | +0.29% | 13,022 | 22,219,253 |
| 2025-02-19 | 16.66 | 17.13 | 16.58 | 17.03 | +2.71% | 15,896 | 26,843,945 |
| 2025-02-18 | 16.87 | 16.9 | 16.48 | 16.58 | -1.66% | 16,461 | 27,498,410 |
| 2025-02-17 | 16.9 | 17.09 | 16.65 | 16.86 | +0.12% | 19,900 | 33,418,992 |
| 2025-02-14 | 17.07 | 17.33 | 16.83 | 16.84 | -0.82% | 13,982 | 23,820,084 |
| 2025-02-13 | 17.17 | 17.45 | 16.93 | 16.98 | -1.57% | 16,205 | 27,844,218 |
| 2025-02-12 | 17.25 | 17.3 | 17.01 | 17.25 | -0.58% | 21,869 | 37,543,539 |
| 2025-02-11 | 17.12 | 17.62 | 17.01 | 17.35 | +0.64% | 31,113 | 53,935,101 |
| 2025-02-10 | 16.76 | 18 | 16.52 | 17.24 | +2.93% | 50,823 | 87,664,620 |
| 2025-02-07 | 16.48 | 16.8 | 16.4 | 16.75 | +1.89% | 24,356 | 40,513,873 |
| 2025-02-06 | 16.12 | 16.48 | 16.09 | 16.44 | +1.99% | 20,342 | 33,184,408 |
| 2025-02-05 | 16.07 | 16.23 | 16.02 | 16.12 | +0.62% | 10,212 | 16,459,851 |
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：