股票概览
15.61
-1.01%
-0.16
15.7
开盘价
16.05
最高价
15.55
最低价
177,347
成交量
数据更新至: 2025-02-28
技术指标
15.76
MA5 (5日均线)
16.07
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 | 15.7 | 16.05 | 15.55 | 15.61 | -1.01% | 177,347 | 280,118,527 |
| 2025-02-27 | 15.61 | 15.77 | 15.54 | 15.77 | +1.02% | 167,238 | 261,886,299 |
| 2025-02-26 | 15.56 | 15.68 | 15.38 | 15.61 | +0.52% | 204,740 | 318,068,557 |
| 2025-02-25 | 16.2 | 16.22 | 15.5 | 15.53 | -4.55% | 334,833 | 527,629,459 |
| 2025-02-24 | 16.28 | 16.48 | 16.11 | 16.27 | +0.06% | 189,434 | 309,027,313 |
| 2025-02-21 | 16.12 | 16.47 | 16.11 | 16.26 | +0.81% | 194,008 | 316,397,288 |
| 2025-02-20 | 16.35 | 16.35 | 16.06 | 16.13 | -1.29% | 194,704 | 314,111,503 |
| 2025-02-19 | 16.43 | 16.52 | 16.26 | 16.34 | -1.03% | 168,669 | 275,924,932 |
| 2025-02-18 | 16.61 | 16.75 | 16.45 | 16.51 | -0.72% | 152,729 | 253,599,151 |
| 2025-02-17 | 16.78 | 16.89 | 16.45 | 16.63 | -1.42% | 192,359 | 318,810,789 |
| 2025-02-14 | 16.78 | 17.22 | 16.75 | 16.87 | +0.06% | 165,717 | 280,957,290 |
| 2025-02-13 | 16.9 | 17.09 | 16.73 | 16.86 | -0.65% | 179,720 | 304,460,120 |
| 2025-02-12 | 16.44 | 17.03 | 16.35 | 16.97 | +2.79% | 294,166 | 495,080,060 |
| 2025-02-11 | 16.7 | 16.75 | 16.17 | 16.51 | -1.14% | 371,568 | 608,898,646 |
| 2025-02-10 | 16.9 | 17.08 | 16.67 | 16.7 | -2% | 248,770 | 417,710,194 |
| 2025-02-07 | 16.91 | 17.24 | 16.81 | 17.04 | +0.47% | 178,454 | 304,617,291 |
| 2025-02-06 | 17.37 | 17.47 | 16.6 | 16.96 | -2.3% | 303,457 | 511,953,573 |
| 2025-02-05 | 17.97 | 17.97 | 17.26 | 17.36 | -3.02% | 120,185 | 209,587,910 |
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：