股票概览
16.38
-3.19%
-0.54
16.9
开盘价
17.13
最高价
16.26
最低价
134,916
成交量
数据更新至: 2025-02-28
技术指标
17.00
MA5 (5日均线)
16.71
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 | 16.9 | 17.13 | 16.26 | 16.38 | -3.19% | 134,916 | 223,055,366 |
| 2025-02-27 | 17.1 | 17.14 | 16.54 | 16.92 | -0.18% | 102,042 | 171,392,653 |
| 2025-02-26 | 17.04 | 17.1 | 16.56 | 16.95 | -0.18% | 113,226 | 190,502,571 |
| 2025-02-25 | 17.56 | 17.7 | 16.92 | 16.98 | -4.39% | 163,388 | 282,096,540 |
| 2025-02-24 | 16.95 | 17.96 | 16.8 | 17.76 | +5.34% | 228,660 | 401,853,295 |
| 2025-02-21 | 17.09 | 17.35 | 16.76 | 16.86 | -0.71% | 127,511 | 215,893,058 |
| 2025-02-20 | 16.51 | 17.8 | 16.51 | 16.98 | +2.85% | 240,423 | 415,061,954 |
| 2025-02-19 | 15.66 | 17.08 | 15.45 | 16.51 | +5.36% | 284,234 | 464,192,821 |
| 2025-02-18 | 15.8 | 16.08 | 15.57 | 15.67 | -2.61% | 207,032 | 327,123,714 |
| 2025-02-17 | 15.64 | 16.2 | 15.39 | 16.09 | +4.62% | 276,289 | 438,640,718 |
| 2025-02-14 | 14.22 | 15.65 | 14.17 | 15.38 | +8.16% | 256,833 | 387,436,095 |
| 2025-02-13 | 14.39 | 14.45 | 14.18 | 14.22 | -0.63% | 54,565 | 77,931,620 |
| 2025-02-12 | 14.55 | 14.64 | 14.22 | 14.31 | -1.92% | 88,681 | 127,154,790 |
| 2025-02-11 | 14.49 | 14.82 | 14.23 | 14.59 | +0.69% | 125,412 | 182,589,740 |
| 2025-02-10 | 13.64 | 14.58 | 13.59 | 14.49 | +6.47% | 135,449 | 191,724,377 |
| 2025-02-07 | 13.47 | 13.7 | 13.38 | 13.61 | +0.96% | 66,250 | 89,833,300 |
| 2025-02-06 | 13.41 | 13.5 | 13.24 | 13.48 | +0.52% | 48,233 | 64,516,754 |
| 2025-02-05 | 13.26 | 13.47 | 13.1 | 13.41 | +1.59% | 60,908 | 80,907,944 |
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：