股票概览
16.05
-0.19%
-0.03
16.06
开盘价
16.17
最高价
16.01
最低价
242,002
成交量
数据更新至: 2025-02-28
技术指标
15.99
MA5 (5日均线)
16.32
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 | 16.06 | 16.17 | 16.01 | 16.05 | -0.19% | 242,002 | 389,587,722 |
| 2025-02-27 | 15.87 | 16.09 | 15.72 | 16.08 | +1.45% | 265,139 | 422,858,358 |
| 2025-02-26 | 15.81 | 16.02 | 15.8 | 15.85 | +0.13% | 229,716 | 365,065,357 |
| 2025-02-25 | 16.18 | 16.21 | 15.77 | 15.83 | -1.8% | 365,526 | 581,960,733 |
| 2025-02-24 | 16.36 | 16.37 | 16.09 | 16.12 | -1.59% | 385,935 | 624,695,160 |
| 2025-02-21 | 16.65 | 16.7 | 16.31 | 16.38 | -1.8% | 388,470 | 637,536,092 |
| 2025-02-20 | 16.81 | 16.84 | 16.64 | 16.68 | -0.6% | 156,201 | 261,221,331 |
| 2025-02-19 | 16.86 | 16.98 | 16.75 | 16.78 | -0.42% | 225,959 | 380,634,068 |
| 2025-02-18 | 16.56 | 16.97 | 16.56 | 16.85 | +1.51% | 282,516 | 475,575,092 |
| 2025-02-17 | 16.75 | 16.84 | 16.49 | 16.6 | -1.01% | 229,418 | 380,910,015 |
| 2025-02-14 | 16.74 | 16.83 | 16.66 | 16.77 | +0.12% | 216,264 | 361,968,443 |
| 2025-02-13 | 16.87 | 16.94 | 16.75 | 16.75 | -0.71% | 209,125 | 351,926,373 |
| 2025-02-12 | 16.74 | 16.89 | 16.62 | 16.87 | +1.2% | 261,965 | 439,849,505 |
| 2025-02-11 | 16.5 | 16.83 | 16.49 | 16.67 | +1.28% | 365,080 | 609,620,700 |
| 2025-02-10 | 16.55 | 16.6 | 16.26 | 16.46 | -0.54% | 304,920 | 501,923,910 |
| 2025-02-07 | 16.61 | 16.8 | 16.52 | 16.55 | -0.48% | 338,374 | 561,688,309 |
| 2025-02-06 | 16.75 | 16.99 | 16.5 | 16.63 | -1.07% | 368,163 | 612,666,374 |
| 2025-02-05 | 17.12 | 17.19 | 16.78 | 16.81 | -2.21% | 275,970 | 467,430,640 |
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：