股票概览
16.55
+1.47%
+0.24
16.6
开盘价
17.75
最高价
16.34
最低价
978,054
成交量
数据更新至: 2025-02-28
技术指标
15.69
MA5 (5日均线)
15.32
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 | 16.6 | 17.75 | 16.34 | 16.55 | +1.47% | 978,054 | 1,650,250,166 |
| 2025-02-27 | 15.64 | 16.69 | 15.42 | 16.31 | +5.23% | 806,366 | 1,295,534,214 |
| 2025-02-26 | 15.04 | 15.59 | 15.04 | 15.5 | +3.13% | 468,120 | 721,955,391 |
| 2025-02-25 | 14.89 | 15.24 | 14.78 | 15.03 | -0.27% | 333,069 | 499,862,118 |
| 2025-02-24 | 15.33 | 15.55 | 14.85 | 15.07 | -1.31% | 416,477 | 628,548,029 |
| 2025-02-21 | 15 | 15.35 | 14.93 | 15.27 | +1.19% | 405,758 | 616,358,785 |
| 2025-02-20 | 14.83 | 15.18 | 14.6 | 15.09 | +1% | 401,537 | 599,639,345 |
| 2025-02-19 | 14.85 | 14.99 | 14.53 | 14.94 | +0.13% | 339,892 | 502,935,095 |
| 2025-02-18 | 14.7 | 15.32 | 14.59 | 14.92 | +2.47% | 482,709 | 725,158,359 |
| 2025-02-17 | 14.86 | 14.92 | 14.46 | 14.56 | -1.36% | 294,063 | 430,741,429 |
| 2025-02-14 | 14.68 | 15.14 | 14.61 | 14.76 | +0.14% | 254,461 | 378,274,946 |
| 2025-02-13 | 15.06 | 15.24 | 14.68 | 14.74 | -2.51% | 271,483 | 404,861,447 |
| 2025-02-12 | 14.76 | 15.13 | 14.68 | 15.12 | +2.16% | 260,375 | 388,428,341 |
| 2025-02-11 | 15.02 | 15.03 | 14.62 | 14.8 | -1.53% | 262,187 | 386,365,700 |
| 2025-02-10 | 15.45 | 15.45 | 14.72 | 15.03 | -2.47% | 370,115 | 553,869,714 |
| 2025-02-07 | 15.53 | 15.68 | 15.16 | 15.41 | -0.77% | 328,017 | 507,399,895 |
| 2025-02-06 | 14.94 | 15.68 | 14.88 | 15.53 | +3.67% | 288,549 | 444,045,123 |
| 2025-02-05 | 14.86 | 15.19 | 14.7 | 14.98 | +1.42% | 193,537 | 289,607,330 |
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：