股票概览
16.66
-6.51%
-1.16
17.5
开盘价
17.86
最高价
16.41
最低价
3,191,598
成交量
数据更新至: 2025-02-28
技术指标
16.09
MA5 (5日均线)
15.52
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 | 17.5 | 17.86 | 16.41 | 16.66 | -6.51% | 3,191,598 | 5,442,567,269 |
| 2025-02-27 | 15.9 | 17.82 | 15.68 | 17.82 | +10% | 4,168,719 | 6,989,095,086 |
| 2025-02-26 | 14.72 | 16.2 | 14.71 | 16.2 | +9.98% | 1,437,760 | 2,228,645,970 |
| 2025-02-25 | 14.81 | 14.98 | 14.67 | 14.73 | -2% | 520,367 | 770,402,438 |
| 2025-02-24 | 15.3 | 15.38 | 14.91 | 15.03 | -2.15% | 602,376 | 912,842,223 |
| 2025-02-21 | 15.19 | 15.42 | 15 | 15.36 | +1.05% | 804,679 | 1,226,200,233 |
| 2025-02-20 | 14.84 | 15.55 | 14.79 | 15.2 | +1.74% | 969,926 | 1,475,855,624 |
| 2025-02-19 | 14.32 | 15.15 | 14.32 | 14.94 | +3.75% | 840,713 | 1,241,494,582 |
| 2025-02-18 | 14.7 | 14.8 | 14.31 | 14.4 | -2.77% | 566,102 | 826,152,697 |
| 2025-02-17 | 15 | 15.05 | 14.6 | 14.81 | +2.21% | 845,984 | 1,254,467,984 |
| 2025-02-14 | 14.35 | 14.63 | 14.34 | 14.49 | +0.35% | 407,804 | 589,865,586 |
| 2025-02-13 | 14.43 | 14.69 | 14.29 | 14.44 | +0.07% | 659,555 | 956,921,708 |
| 2025-02-12 | 14.25 | 14.45 | 14.16 | 14.43 | +1.05% | 406,832 | 581,196,799 |
| 2025-02-11 | 14.46 | 14.49 | 14.2 | 14.28 | -1.31% | 368,065 | 526,021,956 |
| 2025-02-10 | 14.46 | 14.56 | 14.35 | 14.47 | 0% | 442,106 | 638,723,831 |
| 2025-02-07 | 14.22 | 14.73 | 14.16 | 14.47 | +1.62% | 764,303 | 1,104,939,686 |
| 2025-02-06 | 14.04 | 14.3 | 13.97 | 14.24 | +1.21% | 458,308 | 648,834,782 |
| 2025-02-05 | 14.06 | 14.15 | 13.88 | 14.07 | +0.72% | 391,085 | 549,642,795 |
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：