股票概览
16.39
-1.56%
-0.26
16.65
开盘价
18
最高价
16.35
最低价
306,849
成交量
数据更新至: 2025-02-28
技术指标
16.89
MA5 (5日均线)
17.07
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 | 16.65 | 18 | 16.35 | 16.39 | -1.56% | 306,849 | 526,802,614 |
| 2025-02-27 | 16.76 | 16.98 | 16.13 | 16.65 | -1.01% | 167,299 | 276,386,410 |
| 2025-02-26 | 17.01 | 17.15 | 16.62 | 16.82 | -1.46% | 185,256 | 311,825,834 |
| 2025-02-25 | 17.19 | 17.57 | 16.89 | 17.07 | -2.62% | 217,637 | 374,732,101 |
| 2025-02-24 | 17.44 | 17.86 | 16.9 | 17.53 | -0.17% | 244,102 | 424,295,966 |
| 2025-02-21 | 17.31 | 17.89 | 17.24 | 17.56 | +0.34% | 318,491 | 560,486,818 |
| 2025-02-20 | 17.15 | 19.1 | 17 | 17.5 | +1.74% | 385,960 | 693,267,624 |
| 2025-02-19 | 16.6 | 17.8 | 16.32 | 17.2 | +3.49% | 371,376 | 637,351,237 |
| 2025-02-18 | 17.02 | 17.49 | 16.45 | 16.62 | -4.43% | 364,542 | 617,102,658 |
| 2025-02-17 | 16.6 | 17.99 | 16.05 | 17.39 | +10.69% | 515,420 | 873,984,449 |
| 2025-02-14 | 14.88 | 15.98 | 14.88 | 15.71 | +6.08% | 375,594 | 584,893,297 |
| 2025-02-13 | 15.05 | 15.17 | 14.52 | 14.81 | -1.86% | 193,142 | 286,037,254 |
| 2025-02-12 | 14.88 | 15.32 | 14.61 | 15.09 | +0.4% | 246,514 | 367,881,671 |
| 2025-02-11 | 14.89 | 15.54 | 14.81 | 15.03 | +0.67% | 280,552 | 426,045,094 |
| 2025-02-10 | 14.31 | 15.25 | 14.31 | 14.93 | +5.59% | 277,273 | 410,454,341 |
| 2025-02-07 | 13.8 | 14.39 | 13.69 | 14.14 | +2.76% | 236,361 | 333,056,141 |
| 2025-02-06 | 13.03 | 14.33 | 12.84 | 13.76 | +5.6% | 200,877 | 273,256,680 |
| 2025-02-05 | 12.71 | 13.09 | 12.67 | 13.03 | +3% | 94,263 | 122,055,180 |
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：