股票概览
16.03
-2.49%
-0.41
16.22
开盘价
16.37
最高价
15.98
最低价
37,883
成交量
数据更新至: 2025-02-28
技术指标
16.57
MA5 (5日均线)
16.65
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 | 16.22 | 16.37 | 15.98 | 16.03 | -2.49% | 37,883 | 61,102,966 |
| 2025-02-27 | 16.6 | 16.69 | 16.22 | 16.44 | -1.44% | 30,630 | 50,280,175 |
| 2025-02-26 | 16.81 | 16.94 | 16.59 | 16.68 | -0.95% | 24,214 | 40,613,949 |
| 2025-02-25 | 16.8 | 17.07 | 16.7 | 16.84 | -0.06% | 24,975 | 42,220,488 |
| 2025-02-24 | 16.82 | 16.95 | 16.73 | 16.85 | +0.24% | 18,577 | 31,278,970 |
| 2025-02-21 | 16.81 | 16.92 | 16.65 | 16.81 | -0.24% | 21,229 | 35,606,011 |
| 2025-02-20 | 16.8 | 17.03 | 16.5 | 16.85 | +1.02% | 21,381 | 35,802,425 |
| 2025-02-19 | 16.46 | 16.75 | 16.42 | 16.68 | +1.58% | 16,625 | 27,609,932 |
| 2025-02-18 | 16.81 | 17 | 16.4 | 16.42 | -2.73% | 24,152 | 40,286,844 |
| 2025-02-17 | 16.62 | 17.33 | 16.6 | 16.88 | +1.2% | 31,327 | 53,055,509 |
| 2025-02-14 | 16.73 | 16.97 | 16.53 | 16.68 | -0.36% | 22,283 | 37,320,467 |
| 2025-02-13 | 17.04 | 17.16 | 16.71 | 16.74 | 0% | 42,898 | 72,376,785 |
| 2025-02-12 | 15.92 | 16.74 | 15.92 | 16.74 | +5.02% | 23,066 | 38,046,224 |
| 2025-02-11 | 16.17 | 16.2 | 15.81 | 15.94 | -1.6% | 29,991 | 47,920,306 |
| 2025-02-10 | 16.19 | 16.33 | 16.09 | 16.2 | +0.68% | 23,150 | 37,462,755 |
| 2025-02-07 | 15.93 | 16.18 | 15.88 | 16.09 | +1% | 25,441 | 40,882,330 |
| 2025-02-06 | 15.76 | 15.94 | 15.62 | 15.93 | +1.01% | 12,611 | 19,935,036 |
| 2025-02-05 | 15.85 | 15.96 | 15.75 | 15.77 | -0.06% | 15,827 | 25,044,606 |
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：