股票概览
15.91
-7.93%
-1.37
17
开盘价
17.05
最高价
15.82
最低价
106,003
成交量
数据更新至: 2025-02-28
技术指标
16.58
MA5 (5日均线)
16.11
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 | 17 | 17.05 | 15.82 | 15.91 | -7.93% | 106,003 | 172,849,082 |
| 2025-02-27 | 16.68 | 17.55 | 16.48 | 17.28 | +2.55% | 137,618 | 234,325,553 |
| 2025-02-26 | 16.5 | 17.23 | 16.5 | 16.85 | +2% | 135,921 | 229,626,952 |
| 2025-02-25 | 16.57 | 17.65 | 16.48 | 16.52 | +1.04% | 183,385 | 311,274,456 |
| 2025-02-24 | 15.86 | 16.47 | 15.69 | 16.35 | +2.57% | 102,764 | 165,615,519 |
| 2025-02-21 | 15.89 | 16.09 | 15.77 | 15.94 | -0.19% | 71,852 | 114,271,521 |
| 2025-02-20 | 15.74 | 16.11 | 15.57 | 15.97 | +1.4% | 85,249 | 135,009,834 |
| 2025-02-19 | 15.16 | 15.77 | 15.11 | 15.75 | +3.62% | 93,783 | 146,107,790 |
| 2025-02-18 | 15.36 | 15.65 | 15.1 | 15.2 | -1.04% | 82,107 | 126,137,916 |
| 2025-02-17 | 14.8 | 15.37 | 14.8 | 15.36 | +3.5% | 52,647 | 80,104,751 |
| 2025-02-14 | 15.02 | 15.07 | 14.8 | 14.84 | -0.93% | 28,838 | 43,015,136 |
| 2025-02-13 | 15.28 | 15.34 | 14.96 | 14.98 | -2.03% | 35,522 | 53,624,377 |
| 2025-02-12 | 15.18 | 15.37 | 15.15 | 15.29 | +0.33% | 33,241 | 50,749,150 |
| 2025-02-11 | 15.5 | 15.58 | 15.16 | 15.24 | -1.61% | 39,239 | 59,970,169 |
| 2025-02-10 | 15.08 | 15.54 | 15.01 | 15.49 | +2.65% | 45,748 | 70,007,250 |
| 2025-02-07 | 15.14 | 15.33 | 14.88 | 15.09 | -0.33% | 52,300 | 79,215,184 |
| 2025-02-06 | 14.54 | 15.27 | 14.54 | 15.14 | +3.06% | 46,132 | 69,267,203 |
| 2025-02-05 | 14.29 | 14.79 | 14.29 | 14.69 | +3.45% | 34,391 | 50,326,644 |
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：