股票概览
15.93
-1.48%
-0.24
16.1
开盘价
16.2
最高价
15.89
最低价
269,215
成交量
数据更新至: 2025-02-28
技术指标
16.23
MA5 (5日均线)
16.40
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 | 16.1 | 16.2 | 15.89 | 15.93 | -1.48% | 269,215 | 431,044,132 |
| 2025-02-27 | 16.3 | 16.37 | 16.01 | 16.17 | -1.28% | 262,888 | 424,529,531 |
| 2025-02-26 | 16.23 | 16.57 | 16.23 | 16.38 | +1.05% | 285,188 | 467,802,102 |
| 2025-02-25 | 16.33 | 16.46 | 16.18 | 16.21 | -1.46% | 243,656 | 398,002,827 |
| 2025-02-24 | 16.35 | 16.57 | 16.2 | 16.45 | +0.37% | 277,384 | 455,545,792 |
| 2025-02-21 | 16.53 | 16.68 | 16.37 | 16.39 | -0.85% | 338,644 | 557,648,574 |
| 2025-02-20 | 16.42 | 16.61 | 16.34 | 16.53 | +0.3% | 278,044 | 457,744,108 |
| 2025-02-19 | 16.64 | 16.67 | 16.42 | 16.48 | -0.96% | 317,060 | 522,895,192 |
| 2025-02-18 | 16.88 | 16.93 | 16.53 | 16.64 | -1.3% | 281,300 | 469,796,730 |
| 2025-02-17 | 17.37 | 17.37 | 16.83 | 16.86 | -3.99% | 428,529 | 727,206,098 |
| 2025-02-14 | 17.46 | 17.67 | 17.32 | 17.56 | +0.63% | 238,634 | 417,438,671 |
| 2025-02-13 | 17.43 | 17.6 | 17.34 | 17.45 | +0.46% | 295,978 | 516,769,549 |
| 2025-02-12 | 17.63 | 17.67 | 17.27 | 17.37 | -2.31% | 326,977 | 570,818,621 |
| 2025-02-11 | 17.75 | 17.97 | 17.61 | 17.78 | +0.68% | 362,686 | 645,244,964 |
| 2025-02-10 | 17.96 | 18.1 | 17.6 | 17.66 | -1.29% | 398,641 | 710,327,228 |
| 2025-02-07 | 17.28 | 17.91 | 17.1 | 17.89 | +3.47% | 444,515 | 782,195,938 |
| 2025-02-06 | 17.4 | 17.53 | 17.17 | 17.29 | +0.35% | 263,886 | 456,149,392 |
| 2025-02-05 | 17.49 | 17.53 | 17.11 | 17.23 | -1.15% | 217,950 | 375,248,706 |
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：