股票概览
15.86
-5.37%
-0.9
16.89
开盘价
17.26
最高价
15.7
最低价
107,620
成交量
数据更新至: 2025-02-28
技术指标
16.78
MA5 (5日均线)
15.90
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 | 16.89 | 17.26 | 15.7 | 15.86 | -5.37% | 107,620 | 174,001,105 |
| 2025-02-27 | 17.43 | 17.7 | 16.18 | 16.76 | -5.95% | 103,835 | 175,891,479 |
| 2025-02-26 | 16.61 | 17.99 | 16.61 | 17.82 | +6.07% | 132,324 | 231,990,321 |
| 2025-02-25 | 16.52 | 17.37 | 16.33 | 16.8 | +0.84% | 86,993 | 147,616,791 |
| 2025-02-24 | 16.52 | 16.99 | 16.34 | 16.66 | +0.54% | 72,749 | 120,935,077 |
| 2025-02-21 | 16.47 | 16.82 | 15.9 | 16.57 | +0.61% | 104,925 | 173,325,158 |
| 2025-02-20 | 15.9 | 17.38 | 15.23 | 16.47 | +9.15% | 179,930 | 296,129,545 |
| 2025-02-19 | 13.35 | 15.09 | 13.09 | 15.09 | +13.46% | 108,906 | 156,361,917 |
| 2025-02-18 | 13.64 | 13.81 | 13.18 | 13.3 | -2.56% | 34,257 | 46,122,673 |
| 2025-02-17 | 13.78 | 13.79 | 13.53 | 13.65 | -1.02% | 37,785 | 51,508,361 |
| 2025-02-14 | 13.81 | 14.1 | 13.73 | 13.79 | -0.22% | 34,701 | 48,119,501 |
| 2025-02-13 | 14.4 | 14.46 | 13.72 | 13.82 | -1.92% | 35,540 | 49,612,283 |
| 2025-02-12 | 13.99 | 14.25 | 13.8 | 14.09 | +0.71% | 41,102 | 57,793,828 |
| 2025-02-11 | 14.59 | 14.6 | 13.9 | 13.99 | -4.18% | 60,714 | 85,694,594 |
| 2025-02-10 | 13.62 | 14.87 | 13.6 | 14.6 | +7.27% | 140,890 | 203,907,439 |
| 2025-02-07 | 13.55 | 14 | 13.4 | 13.61 | -0.37% | 73,618 | 100,532,545 |
| 2025-02-06 | 12.44 | 13.68 | 12.32 | 13.66 | +10.07% | 101,293 | 133,488,168 |
| 2025-02-05 | 13.17 | 13.17 | 12.3 | 12.41 | -3.5% | 59,386 | 75,168,698 |
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：