股票概览
16.55
-0.12%
-0.02
16.57
开盘价
16.94
最高价
16.48
最低价
258,926
成交量
数据更新至: 2025-02-28
技术指标
16.18
MA5 (5日均线)
16.10
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 | 16.57 | 16.94 | 16.48 | 16.55 | -0.12% | 258,926 | 431,462,958 |
| 2025-02-27 | 16.21 | 16.62 | 16.21 | 16.57 | +2.28% | 278,498 | 459,904,735 |
| 2025-02-26 | 15.85 | 16.55 | 15.8 | 16.2 | +2.53% | 332,137 | 540,253,022 |
| 2025-02-25 | 15.72 | 15.87 | 15.54 | 15.8 | 0% | 278,111 | 437,085,324 |
| 2025-02-24 | 15.64 | 15.94 | 15.62 | 15.8 | +0.64% | 249,003 | 393,523,112 |
| 2025-02-21 | 15.98 | 16.01 | 15.65 | 15.7 | -1.26% | 290,359 | 458,366,871 |
| 2025-02-20 | 15.98 | 16.1 | 15.8 | 15.9 | -0.81% | 238,229 | 379,942,797 |
| 2025-02-19 | 16.27 | 16.35 | 15.95 | 16.03 | -1.41% | 297,205 | 476,910,956 |
| 2025-02-18 | 16.14 | 16.45 | 16.1 | 16.26 | +0.74% | 235,042 | 383,656,557 |
| 2025-02-17 | 16.6 | 16.65 | 15.96 | 16.14 | -2.83% | 373,419 | 602,435,129 |
| 2025-02-14 | 16.54 | 16.69 | 16.4 | 16.61 | +0.42% | 125,255 | 207,400,626 |
| 2025-02-13 | 16.84 | 17.07 | 16.52 | 16.54 | -2.71% | 214,723 | 360,165,058 |
| 2025-02-12 | 16.75 | 17 | 16.66 | 17 | +1.13% | 211,738 | 357,056,086 |
| 2025-02-11 | 16.52 | 16.82 | 16.43 | 16.81 | +1.76% | 257,030 | 428,284,302 |
| 2025-02-10 | 16.52 | 16.79 | 16.32 | 16.52 | +0.24% | 240,744 | 398,040,689 |
| 2025-02-07 | 16.42 | 16.55 | 16.2 | 16.48 | +0.06% | 309,462 | 507,318,458 |
| 2025-02-06 | 16.81 | 16.97 | 16.38 | 16.47 | -2.26% | 261,742 | 432,374,539 |
| 2025-02-05 | 17.51 | 17.51 | 16.82 | 16.85 | -3.88% | 269,909 | 460,959,867 |
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：