股票概览
16.31
-0.24%
-0.04
16.36
开盘价
16.8
最高价
16.09
最低价
55,183
成交量
数据更新至: 2025-02-28
技术指标
16.13
MA5 (5日均线)
16.03
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 | 16.36 | 16.8 | 16.09 | 16.31 | -0.24% | 55,183 | 90,638,216 |
| 2025-02-27 | 16.05 | 16.41 | 16.02 | 16.35 | +1.87% | 47,193 | 76,637,389 |
| 2025-02-26 | 15.88 | 16.05 | 15.87 | 16.05 | +1.07% | 21,907 | 34,950,986 |
| 2025-02-25 | 15.9 | 16.15 | 15.86 | 15.88 | -1.12% | 25,185 | 40,244,529 |
| 2025-02-24 | 15.9 | 16.25 | 15.84 | 16.06 | +1.58% | 38,788 | 62,246,631 |
| 2025-02-21 | 15.99 | 16.03 | 15.72 | 15.81 | -1.13% | 29,527 | 46,718,777 |
| 2025-02-20 | 15.88 | 16.05 | 15.87 | 15.99 | +0.38% | 21,265 | 33,938,393 |
| 2025-02-19 | 15.78 | 16.03 | 15.72 | 15.93 | +0.95% | 22,157 | 35,237,967 |
| 2025-02-18 | 16.15 | 16.24 | 15.66 | 15.78 | -2.47% | 34,185 | 54,570,696 |
| 2025-02-17 | 15.86 | 16.21 | 15.76 | 16.18 | +2.15% | 34,016 | 54,433,758 |
| 2025-02-14 | 15.93 | 16.05 | 15.76 | 15.84 | -0.69% | 30,607 | 48,717,662 |
| 2025-02-13 | 16.2 | 16.22 | 15.87 | 15.95 | -1.18% | 37,811 | 60,643,074 |
| 2025-02-12 | 16.18 | 16.32 | 16.01 | 16.14 | +0.12% | 37,595 | 60,675,336 |
| 2025-02-11 | 16.23 | 16.24 | 15.82 | 16.12 | +0.12% | 38,260 | 61,285,330 |
| 2025-02-10 | 15.78 | 16.11 | 15.68 | 16.1 | +2.22% | 56,006 | 88,991,460 |
| 2025-02-07 | 15.69 | 15.95 | 15.51 | 15.75 | +0.19% | 57,500 | 90,581,836 |
| 2025-02-06 | 15.55 | 15.72 | 15.45 | 15.72 | +1.16% | 60,805 | 94,836,962 |
| 2025-02-05 | 15.49 | 15.64 | 15.05 | 15.54 | +0.91% | 72,996 | 112,064,570 |
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：