股票概览
15.78
-2.47%
-0.4
16.08
开盘价
16.1
最高价
15.75
最低价
29,275
成交量
数据更新至: 2025-02-28
技术指标
16.02
MA5 (5日均线)
15.96
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 | 16.08 | 16.1 | 15.75 | 15.78 | -2.47% | 29,275 | 46,623,157 |
| 2025-02-27 | 16.32 | 16.35 | 15.97 | 16.18 | +0.31% | 34,506 | 55,839,976 |
| 2025-02-26 | 15.88 | 16.23 | 15.87 | 16.13 | +1.32% | 28,100 | 45,270,813 |
| 2025-02-25 | 15.92 | 16.03 | 15.88 | 15.92 | -1.12% | 20,755 | 33,113,501 |
| 2025-02-24 | 16.08 | 16.17 | 15.9 | 16.1 | +0.12% | 25,914 | 41,614,635 |
| 2025-02-21 | 16.17 | 16.23 | 16 | 16.08 | -0.56% | 26,338 | 42,412,928 |
| 2025-02-20 | 16 | 16.24 | 15.95 | 16.17 | +1.38% | 37,169 | 59,966,136 |
| 2025-02-19 | 15.58 | 15.99 | 15.52 | 15.95 | +2.77% | 35,174 | 55,787,893 |
| 2025-02-18 | 15.74 | 15.86 | 15.45 | 15.52 | -1.4% | 25,467 | 40,010,628 |
| 2025-02-17 | 15.55 | 15.83 | 15.53 | 15.74 | +0.83% | 23,998 | 37,699,107 |
| 2025-02-14 | 15.61 | 15.78 | 15.55 | 15.61 | +0.06% | 22,086 | 34,594,449 |
| 2025-02-13 | 16.01 | 16.04 | 15.6 | 15.6 | -2.62% | 28,394 | 44,821,442 |
| 2025-02-12 | 16 | 16.07 | 15.86 | 16.02 | 0% | 21,996 | 35,133,549 |
| 2025-02-11 | 16.12 | 16.12 | 15.95 | 16.02 | -0.56% | 19,345 | 30,998,782 |
| 2025-02-10 | 16.05 | 16.12 | 15.9 | 16.11 | +0.44% | 30,504 | 48,869,934 |
| 2025-02-07 | 16.09 | 16.15 | 15.88 | 16.04 | -0.43% | 37,976 | 60,940,774 |
| 2025-02-06 | 15.73 | 16.18 | 15.66 | 16.11 | +2.42% | 32,224 | 51,465,051 |
| 2025-02-05 | 15.82 | 15.84 | 15.65 | 15.73 | +0.19% | 21,162 | 33,288,656 |
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：