股票概览
15.18
-6.7%
-1.09
16.28
开盘价
16.31
最高价
15.14
最低价
66,724
成交量
数据更新至: 2025-02-28
技术指标
16.07
MA5 (5日均线)
15.94
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 | 16.28 | 16.31 | 15.14 | 15.18 | -6.7% | 66,724 | 104,473,142 |
| 2025-02-27 | 16.26 | 16.55 | 15.91 | 16.27 | -0.18% | 70,601 | 114,297,242 |
| 2025-02-26 | 16.22 | 16.41 | 16.14 | 16.3 | +0.06% | 62,907 | 102,409,286 |
| 2025-02-25 | 16.12 | 16.35 | 16.01 | 16.29 | -0.06% | 54,523 | 88,507,376 |
| 2025-02-24 | 16.55 | 16.55 | 16.12 | 16.3 | -0.85% | 74,627 | 122,107,198 |
| 2025-02-21 | 16.1 | 16.54 | 15.83 | 16.44 | +1.92% | 103,090 | 168,421,160 |
| 2025-02-20 | 15.51 | 16.19 | 15.45 | 16.13 | +3.66% | 69,505 | 110,410,145 |
| 2025-02-19 | 15.12 | 15.59 | 15.12 | 15.56 | +2.57% | 42,084 | 64,854,767 |
| 2025-02-18 | 15.75 | 15.89 | 15.1 | 15.17 | -3.87% | 52,963 | 81,881,435 |
| 2025-02-17 | 15.69 | 15.86 | 15.42 | 15.78 | +1.35% | 44,540 | 69,719,808 |
| 2025-02-14 | 15.99 | 16.07 | 15.45 | 15.57 | -1.95% | 67,705 | 106,195,217 |
| 2025-02-13 | 15.98 | 16.48 | 15.8 | 15.88 | -1.06% | 103,794 | 167,588,010 |
| 2025-02-12 | 15.91 | 16.1 | 15.51 | 16.05 | -0.8% | 88,728 | 140,753,363 |
| 2025-02-11 | 15.49 | 16.3 | 15.48 | 16.18 | +5.48% | 118,650 | 188,860,591 |
| 2025-02-10 | 15.19 | 15.34 | 15.08 | 15.34 | +1.12% | 39,009 | 59,234,247 |
| 2025-02-07 | 15.14 | 15.41 | 14.92 | 15.17 | +0.2% | 57,572 | 87,698,605 |
| 2025-02-06 | 14.77 | 15.2 | 14.63 | 15.14 | +2.44% | 40,847 | 61,337,769 |
| 2025-02-05 | 14.58 | 14.87 | 14.57 | 14.78 | +2% | 30,173 | 44,495,007 |
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：