股票概览
16.16
+1.19%
+0.19
16.2
开盘价
16.86
最高价
15.97
最低价
209,185
成交量
数据更新至: 2025-02-28
技术指标
16.06
MA5 (5日均线)
16.25
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 | 16.2 | 16.86 | 15.97 | 16.16 | +1.19% | 209,185 | 343,165,495 |
| 2025-02-27 | 16.08 | 16.43 | 15.53 | 15.97 | -1.24% | 115,420 | 184,633,966 |
| 2025-02-26 | 15.94 | 16.67 | 15.78 | 16.17 | +1.89% | 129,364 | 208,734,008 |
| 2025-02-25 | 15.93 | 16.3 | 15.76 | 15.87 | -1.67% | 78,278 | 125,666,459 |
| 2025-02-24 | 16.14 | 16.58 | 16.03 | 16.14 | -0.74% | 92,655 | 150,592,877 |
| 2025-02-21 | 16.3 | 16.35 | 15.75 | 16.26 | -0.25% | 120,890 | 194,315,461 |
| 2025-02-20 | 16.25 | 16.55 | 16.06 | 16.3 | +0.25% | 67,638 | 109,883,566 |
| 2025-02-19 | 16.15 | 16.34 | 16.04 | 16.26 | +0.49% | 64,208 | 104,193,093 |
| 2025-02-18 | 17.11 | 17.11 | 16.1 | 16.18 | -5.66% | 114,812 | 189,101,136 |
| 2025-02-17 | 17.04 | 17.51 | 16.96 | 17.15 | +1.24% | 96,797 | 166,529,569 |
| 2025-02-14 | 16.85 | 17.17 | 16.57 | 16.94 | -0.41% | 88,250 | 148,995,092 |
| 2025-02-13 | 17.12 | 17.48 | 16.92 | 17.01 | -3.24% | 118,397 | 203,207,696 |
| 2025-02-12 | 16.77 | 17.58 | 16.68 | 17.58 | +4.83% | 104,002 | 176,657,444 |
| 2025-02-11 | 17.1 | 17.26 | 16.6 | 16.77 | -1.87% | 72,784 | 122,156,881 |
| 2025-02-10 | 16.92 | 17.12 | 16.88 | 17.09 | +0.59% | 90,147 | 153,293,526 |
| 2025-02-07 | 16.44 | 17.2 | 16.44 | 16.99 | +2.53% | 117,851 | 199,404,463 |
| 2025-02-06 | 16.38 | 16.75 | 16.01 | 16.57 | +1.04% | 88,181 | 145,485,328 |
| 2025-02-05 | 16.21 | 16.77 | 16.21 | 16.4 | +1.11% | 50,205 | 82,654,096 |
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：