股票概览
15.61
-6.47%
-1.08
16.6
开盘价
16.64
最高价
15.58
最低价
134,361
成交量
数据更新至: 2025-02-28
技术指标
16.61
MA5 (5日均线)
16.64
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 | 16.64 | 15.58 | 15.61 | -6.47% | 134,361 | 215,440,708 |
| 2025-02-27 | 17.15 | 17.2 | 16.41 | 16.69 | -2.23% | 115,147 | 192,606,549 |
| 2025-02-26 | 16.93 | 17.25 | 16.75 | 17.07 | +0.71% | 149,415 | 254,326,909 |
| 2025-02-25 | 16.57 | 17.32 | 16.38 | 16.95 | +1.25% | 165,493 | 279,948,587 |
| 2025-02-24 | 17.13 | 17.2 | 16.52 | 16.74 | -2.73% | 163,336 | 272,723,070 |
| 2025-02-21 | 17.38 | 17.38 | 16.9 | 17.21 | -1.49% | 192,461 | 329,406,218 |
| 2025-02-20 | 16.08 | 17.7 | 15.9 | 17.47 | +9.12% | 275,841 | 469,881,007 |
| 2025-02-19 | 16.04 | 16.25 | 15.85 | 16.01 | +0.13% | 123,647 | 198,235,984 |
| 2025-02-18 | 16.65 | 16.71 | 15.89 | 15.99 | -4.25% | 98,066 | 160,112,758 |
| 2025-02-17 | 16.81 | 17.16 | 16.53 | 16.7 | -0.6% | 98,519 | 165,608,652 |
| 2025-02-14 | 16.42 | 16.92 | 16.42 | 16.8 | +1.82% | 85,580 | 143,263,587 |
| 2025-02-13 | 17.19 | 17.19 | 16.45 | 16.5 | -3.28% | 101,727 | 169,790,190 |
| 2025-02-12 | 16.91 | 17.13 | 16.78 | 17.06 | +0.53% | 65,286 | 110,899,262 |
| 2025-02-11 | 16.86 | 17.2 | 16.7 | 16.97 | +0.65% | 93,287 | 157,921,125 |
| 2025-02-10 | 16.77 | 16.91 | 16.55 | 16.86 | +0.54% | 82,925 | 138,912,659 |
| 2025-02-07 | 16.66 | 17.03 | 16.47 | 16.77 | +0.84% | 92,223 | 154,929,842 |
| 2025-02-06 | 16.08 | 16.67 | 15.91 | 16.63 | +3.42% | 77,802 | 127,924,888 |
| 2025-02-05 | 16.25 | 16.43 | 16.05 | 16.08 | +0.12% | 59,410 | 96,323,288 |
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：