股票概览
16.2
-1.28%
-0.21
16.44
开盘价
16.6
最高价
16.13
最低价
123,920
成交量
数据更新至: 2025-02-28
技术指标
16.47
MA5 (5日均线)
16.48
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 | 16.44 | 16.6 | 16.13 | 16.2 | -1.28% | 123,920 | 202,931,929 |
| 2025-02-27 | 16.57 | 16.61 | 16.3 | 16.41 | -0.91% | 116,301 | 191,162,854 |
| 2025-02-26 | 16.48 | 16.64 | 16.45 | 16.56 | +0.49% | 102,105 | 168,696,395 |
| 2025-02-25 | 16.57 | 16.64 | 16.4 | 16.48 | -1.2% | 97,891 | 161,664,649 |
| 2025-02-24 | 16.81 | 16.89 | 16.47 | 16.68 | -0.54% | 161,715 | 270,163,739 |
| 2025-02-21 | 16.65 | 17.16 | 16.65 | 16.77 | +2.26% | 274,663 | 461,813,513 |
| 2025-02-20 | 16.26 | 16.71 | 16.25 | 16.4 | +1.11% | 173,176 | 284,859,598 |
| 2025-02-19 | 16.29 | 16.31 | 16.07 | 16.22 | -0.55% | 149,279 | 241,914,954 |
| 2025-02-18 | 16.8 | 16.8 | 16.27 | 16.31 | -2.86% | 139,645 | 229,693,695 |
| 2025-02-17 | 17.1 | 17.18 | 16.68 | 16.79 | +0.66% | 247,476 | 419,278,075 |
| 2025-02-14 | 16.24 | 16.73 | 16.23 | 16.68 | +2.84% | 163,643 | 270,679,714 |
| 2025-02-13 | 16.22 | 16.29 | 16.12 | 16.22 | +0.12% | 60,398 | 97,928,398 |
| 2025-02-12 | 16.25 | 16.36 | 16.07 | 16.2 | -0.98% | 80,373 | 130,010,075 |
| 2025-02-11 | 16.5 | 16.5 | 16.23 | 16.36 | -0.49% | 58,487 | 95,601,235 |
| 2025-02-10 | 16.45 | 16.52 | 16.3 | 16.44 | +0.37% | 79,952 | 131,213,751 |
| 2025-02-07 | 16.27 | 16.53 | 16.25 | 16.38 | +0.43% | 79,510 | 130,256,420 |
| 2025-02-06 | 16.1 | 16.32 | 15.97 | 16.31 | +1.24% | 62,759 | 101,745,494 |
| 2025-02-05 | 16.16 | 16.19 | 15.99 | 16.11 | +0.37% | 46,271 | 74,487,083 |
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：