股票概览
15.57
-4.83%
-0.79
16.3
开盘价
16.33
最高价
15.53
最低价
105,479
成交量
数据更新至: 2025-02-28
技术指标
16.10
MA5 (5日均线)
15.77
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 | 16.3 | 16.33 | 15.53 | 15.57 | -4.83% | 105,479 | 166,755,792 |
| 2025-02-27 | 16.63 | 16.66 | 16.15 | 16.36 | -1.86% | 124,053 | 203,602,569 |
| 2025-02-26 | 16.21 | 17.17 | 16.1 | 16.67 | +3.86% | 191,815 | 319,884,894 |
| 2025-02-25 | 15.73 | 16.35 | 15.53 | 16.05 | +1.33% | 115,421 | 185,274,203 |
| 2025-02-24 | 15.7 | 16.11 | 15.52 | 15.84 | +0.51% | 90,927 | 143,953,218 |
| 2025-02-21 | 15.89 | 15.96 | 15.65 | 15.76 | -0.94% | 109,366 | 172,036,468 |
| 2025-02-20 | 15.45 | 15.94 | 15.33 | 15.91 | +2.98% | 137,719 | 216,465,999 |
| 2025-02-19 | 14.96 | 15.45 | 14.9 | 15.45 | +2.39% | 122,456 | 187,919,479 |
| 2025-02-18 | 15 | 15.38 | 14.89 | 15.09 | +0.73% | 98,301 | 149,000,682 |
| 2025-02-17 | 14.8 | 15.03 | 14.76 | 14.98 | +1.63% | 53,630 | 79,984,947 |
| 2025-02-14 | 14.78 | 14.93 | 14.67 | 14.74 | -0.61% | 44,884 | 66,320,246 |
| 2025-02-13 | 15.23 | 15.3 | 14.81 | 14.83 | -2.88% | 63,303 | 94,920,807 |
| 2025-02-12 | 15.05 | 15.47 | 14.95 | 15.27 | +0.79% | 76,557 | 116,256,827 |
| 2025-02-11 | 15.02 | 15.49 | 14.85 | 15.15 | +0.53% | 77,350 | 116,831,048 |
| 2025-02-10 | 15.02 | 15.14 | 14.81 | 15.07 | +0.33% | 60,538 | 90,523,757 |
| 2025-02-07 | 15.11 | 15.27 | 14.84 | 15.02 | -0.86% | 93,573 | 141,159,653 |
| 2025-02-06 | 14.68 | 15.23 | 14.68 | 15.15 | +3.06% | 68,892 | 103,190,038 |
| 2025-02-05 | 14.7 | 14.83 | 14.59 | 14.7 | +0.27% | 36,688 | 54,025,893 |
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：