股票概览
16.05
-5.03%
-0.85
16.94
开盘价
16.96
最高价
15.96
最低价
69,912
成交量
数据更新至: 2025-02-28
技术指标
16.85
MA5 (5日均线)
16.87
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 | 16.94 | 16.96 | 15.96 | 16.05 | -5.03% | 69,912 | 114,115,279 |
| 2025-02-27 | 17.28 | 17.38 | 16.76 | 16.9 | -2.48% | 75,180 | 128,129,562 |
| 2025-02-26 | 17.3 | 17.6 | 17.18 | 17.33 | +2.06% | 89,022 | 154,550,330 |
| 2025-02-25 | 16.7 | 17.31 | 16.68 | 16.98 | -0.18% | 88,786 | 151,930,421 |
| 2025-02-24 | 17.41 | 17.5 | 16.78 | 17.01 | -2.47% | 124,175 | 210,907,319 |
| 2025-02-21 | 17.78 | 18.39 | 17.4 | 17.44 | +1.34% | 186,474 | 330,589,084 |
| 2025-02-20 | 16.99 | 17.38 | 16.74 | 17.21 | +0.64% | 136,394 | 231,904,477 |
| 2025-02-19 | 16 | 17.69 | 15.98 | 17.1 | +6.34% | 171,691 | 292,245,206 |
| 2025-02-18 | 16.56 | 16.59 | 16.06 | 16.08 | -3.19% | 70,717 | 115,295,025 |
| 2025-02-17 | 16.16 | 16.74 | 16.15 | 16.61 | +2.15% | 95,167 | 156,761,582 |
| 2025-02-14 | 16.12 | 16.68 | 15.85 | 16.26 | +1.94% | 98,075 | 159,635,523 |
| 2025-02-13 | 16.08 | 16.34 | 15.91 | 15.95 | -1.48% | 64,594 | 104,211,396 |
| 2025-02-12 | 16.14 | 16.22 | 16.01 | 16.19 | 0% | 54,182 | 87,379,760 |
| 2025-02-11 | 16.1 | 16.26 | 16 | 16.19 | +0.37% | 68,202 | 110,223,158 |
| 2025-02-10 | 16.1 | 16.13 | 15.9 | 16.13 | +0.5% | 61,979 | 99,451,112 |
| 2025-02-07 | 16.08 | 16.19 | 15.81 | 16.05 | 0% | 88,245 | 141,436,961 |
| 2025-02-06 | 15.5 | 16.11 | 15.4 | 16.05 | +3.48% | 77,522 | 123,660,236 |
| 2025-02-05 | 15.58 | 15.68 | 15.27 | 15.51 | +0.26% | 61,503 | 95,434,460 |
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：