股票概览
15.65
-6.12%
-1.02
16.4
开盘价
16.51
最高价
15.63
最低价
165,117
成交量
数据更新至: 2025-02-28
技术指标
16.52
MA5 (5日均线)
16.41
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 | 16.4 | 16.51 | 15.63 | 15.65 | -6.12% | 165,117 | 264,758,774 |
| 2025-02-27 | 16.95 | 17.03 | 16.27 | 16.67 | -1.65% | 181,560 | 301,612,433 |
| 2025-02-26 | 16.78 | 16.95 | 16.63 | 16.95 | +1.32% | 181,655 | 305,691,235 |
| 2025-02-25 | 16.39 | 16.99 | 16.24 | 16.73 | +0.9% | 217,049 | 362,346,528 |
| 2025-02-24 | 16.6 | 16.74 | 16.4 | 16.58 | -0.66% | 153,373 | 254,055,804 |
| 2025-02-21 | 16.3 | 16.7 | 16.1 | 16.69 | +2.39% | 202,725 | 334,088,807 |
| 2025-02-20 | 16.28 | 16.34 | 16.05 | 16.3 | +0.06% | 117,108 | 189,960,790 |
| 2025-02-19 | 15.81 | 16.29 | 15.81 | 16.29 | +2.26% | 124,724 | 201,674,407 |
| 2025-02-18 | 16.25 | 16.45 | 15.81 | 15.93 | -2.15% | 143,174 | 231,410,920 |
| 2025-02-17 | 16.31 | 16.49 | 16.13 | 16.28 | -0.18% | 121,925 | 198,508,931 |
| 2025-02-14 | 16.3 | 16.43 | 16.12 | 16.31 | +0.06% | 101,256 | 164,768,350 |
| 2025-02-13 | 16.68 | 16.71 | 16.3 | 16.3 | -2.74% | 131,742 | 216,920,116 |
| 2025-02-12 | 16.49 | 16.76 | 16.43 | 16.76 | +1.58% | 130,662 | 216,970,871 |
| 2025-02-11 | 16.67 | 16.67 | 16.35 | 16.5 | -1.02% | 108,180 | 178,075,825 |
| 2025-02-10 | 16.68 | 16.8 | 16.54 | 16.67 | -0.36% | 151,816 | 252,816,293 |
| 2025-02-07 | 16.6 | 16.95 | 16.48 | 16.73 | +0.42% | 229,048 | 382,516,453 |
| 2025-02-06 | 15.91 | 16.66 | 15.83 | 16.66 | +4.06% | 229,812 | 376,163,124 |
| 2025-02-05 | 16 | 16.19 | 15.92 | 16.01 | +1.01% | 119,440 | 191,708,240 |
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：