股票概览
15.31
-7.32%
-1.21
16.39
开盘价
16.39
最高价
15.28
最低价
128,177
成交量
数据更新至: 2025-02-28
技术指标
16.51
MA5 (5日均线)
16.83
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 | 16.39 | 16.39 | 15.28 | 15.31 | -7.32% | 128,177 | 201,731,805 |
| 2025-02-27 | 16.75 | 16.94 | 16.08 | 16.52 | -2.13% | 153,329 | 252,329,325 |
| 2025-02-26 | 16.99 | 17.04 | 16.57 | 16.88 | +0.84% | 114,182 | 191,659,786 |
| 2025-02-25 | 16.4 | 17.07 | 16.3 | 16.74 | -2.05% | 145,264 | 243,261,283 |
| 2025-02-24 | 17.58 | 17.58 | 16.88 | 17.09 | -4.84% | 253,262 | 433,334,376 |
| 2025-02-21 | 17.17 | 18.1 | 16.72 | 17.96 | +7.22% | 322,925 | 564,547,051 |
| 2025-02-20 | 16.53 | 17.09 | 16.25 | 16.75 | +0.3% | 176,952 | 294,702,105 |
| 2025-02-19 | 16.34 | 16.74 | 16.24 | 16.7 | +2.02% | 157,373 | 260,905,236 |
| 2025-02-18 | 17.29 | 17.5 | 16.31 | 16.37 | -9.06% | 282,751 | 478,820,528 |
| 2025-02-17 | 17.85 | 19.17 | 17.05 | 18 | +3.21% | 359,392 | 643,529,884 |
| 2025-02-14 | 18.11 | 18.11 | 17.05 | 17.44 | +3.13% | 391,830 | 689,830,689 |
| 2025-02-13 | 16.71 | 17.25 | 16.28 | 16.91 | +0.89% | 204,143 | 341,348,623 |
| 2025-02-12 | 16.67 | 17.2 | 16.57 | 16.76 | +2.13% | 190,888 | 321,107,397 |
| 2025-02-11 | 16.5 | 16.82 | 16.1 | 16.41 | -3.47% | 201,406 | 331,086,244 |
| 2025-02-10 | 16.15 | 17.11 | 15.97 | 17 | +5.85% | 339,977 | 566,894,512 |
| 2025-02-07 | 15.24 | 16.76 | 15.05 | 16.06 | +5.38% | 335,975 | 539,812,433 |
| 2025-02-06 | 14.96 | 15.25 | 14.76 | 15.24 | +1.06% | 108,552 | 163,573,129 |
| 2025-02-05 | 14.61 | 15.3 | 14.35 | 15.08 | +6.12% | 136,661 | 205,111,667 |
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：