股票概览
15.71
-12.72%
-2.29
16.77
开盘价
17.12
最高价
15.38
最低价
280,550
成交量
数据更新至: 2025-02-28
技术指标
15.42
MA5 (5日均线)
14.36
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 | 16.77 | 17.12 | 15.38 | 15.71 | -12.72% | 280,550 | 453,784,072 |
| 2025-02-27 | 16.44 | 18.7 | 15.59 | 18 | +11.11% | 474,703 | 806,272,888 |
| 2025-02-26 | 13.6 | 16.2 | 13.5 | 16.2 | +20% | 208,470 | 318,725,171 |
| 2025-02-25 | 13.43 | 13.75 | 13.31 | 13.5 | -1.53% | 109,083 | 147,708,813 |
| 2025-02-24 | 13.86 | 13.98 | 13.46 | 13.71 | -2.83% | 132,386 | 181,167,510 |
| 2025-02-21 | 13.66 | 14.28 | 13.38 | 14.11 | +1.58% | 220,344 | 304,146,012 |
| 2025-02-20 | 13.23 | 14.76 | 12.94 | 13.89 | +5.23% | 294,663 | 405,971,725 |
| 2025-02-19 | 12.8 | 13.68 | 12.68 | 13.2 | +0.08% | 241,038 | 316,575,324 |
| 2025-02-18 | 12.14 | 13.22 | 12.03 | 13.19 | +8.92% | 213,293 | 268,419,559 |
| 2025-02-17 | 11.89 | 12.19 | 11.85 | 12.11 | +1.59% | 72,077 | 86,824,971 |
| 2025-02-14 | 12.07 | 12.2 | 11.88 | 11.92 | -1.89% | 74,237 | 89,387,555 |
| 2025-02-13 | 12.75 | 12.9 | 12.15 | 12.15 | -2.64% | 94,695 | 117,548,227 |
| 2025-02-12 | 12.33 | 12.54 | 12.22 | 12.48 | +0.89% | 72,771 | 90,192,396 |
| 2025-02-11 | 12.5 | 12.52 | 12.3 | 12.37 | -1.67% | 63,843 | 78,935,431 |
| 2025-02-10 | 12.43 | 12.61 | 12.17 | 12.58 | +2.28% | 103,124 | 128,037,747 |
| 2025-02-07 | 12.41 | 12.59 | 12.11 | 12.3 | -0.81% | 114,591 | 141,897,245 |
| 2025-02-06 | 11.75 | 12.4 | 11.74 | 12.4 | +4.55% | 97,636 | 118,732,381 |
| 2025-02-05 | 11.74 | 11.95 | 11.7 | 11.86 | +0.85% | 58,706 | 69,378,504 |
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：