股票概览
15.72
-3.74%
-0.61
16.33
开盘价
16.36
最高价
15.7
最低价
22,653
成交量
数据更新至: 2025-02-28
技术指标
16.36
MA5 (5日均线)
16.24
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 | 16.33 | 16.36 | 15.7 | 15.72 | -3.74% | 22,653 | 36,092,769 |
| 2025-02-27 | 16.34 | 16.54 | 16.07 | 16.33 | -0.37% | 36,132 | 58,885,395 |
| 2025-02-26 | 16.77 | 17.34 | 16.21 | 16.39 | -2.44% | 75,562 | 126,315,289 |
| 2025-02-25 | 16.43 | 17.2 | 16.3 | 16.8 | +1.51% | 48,185 | 81,277,688 |
| 2025-02-24 | 16.25 | 16.78 | 16.08 | 16.55 | +1.29% | 33,569 | 55,194,439 |
| 2025-02-21 | 16.3 | 16.44 | 16.19 | 16.34 | -0.31% | 28,401 | 46,278,617 |
| 2025-02-20 | 16.23 | 16.45 | 16.15 | 16.39 | 0% | 38,807 | 63,173,541 |
| 2025-02-19 | 15.65 | 16.41 | 15.65 | 16.39 | +3.93% | 58,373 | 94,301,158 |
| 2025-02-18 | 15.67 | 15.91 | 15.51 | 15.77 | +0.64% | 39,316 | 62,003,717 |
| 2025-02-17 | 15.5 | 15.68 | 15.32 | 15.67 | +1.75% | 22,285 | 34,704,548 |
| 2025-02-14 | 15.22 | 15.51 | 15.11 | 15.4 | +1.25% | 18,363 | 28,266,570 |
| 2025-02-13 | 15.62 | 15.65 | 15.21 | 15.21 | -2.62% | 21,992 | 33,804,300 |
| 2025-02-12 | 15.53 | 15.64 | 15.45 | 15.62 | +0.58% | 17,922 | 27,868,803 |
| 2025-02-11 | 15.75 | 15.75 | 15.45 | 15.53 | -1.4% | 22,202 | 34,499,852 |
| 2025-02-10 | 15.6 | 15.75 | 15.41 | 15.75 | +0.51% | 25,819 | 40,301,703 |
| 2025-02-07 | 15.86 | 16.05 | 15.47 | 15.67 | -0.76% | 39,661 | 62,489,452 |
| 2025-02-06 | 15.5 | 15.79 | 15.48 | 15.79 | +1.09% | 37,355 | 58,434,831 |
| 2025-02-05 | 15.15 | 15.76 | 15.1 | 15.62 | +3.58% | 40,627 | 63,132,246 |
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：