股票概览
16.35
-1.09%
-0.18
16.53
开盘价
16.57
最高价
16.26
最低价
11,307
成交量
数据更新至: 2025-02-28
技术指标
16.42
MA5 (5日均线)
16.33
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 | 16.53 | 16.57 | 16.26 | 16.35 | -1.09% | 11,307 | 18,543,421 |
| 2025-02-27 | 16.66 | 16.69 | 16.26 | 16.53 | -0.48% | 11,537 | 18,963,336 |
| 2025-02-26 | 16.3 | 16.64 | 16.3 | 16.61 | +1.65% | 11,039 | 18,247,531 |
| 2025-02-25 | 16.28 | 16.5 | 16.15 | 16.34 | +0.43% | 12,423 | 20,284,380 |
| 2025-02-24 | 16.33 | 16.44 | 16.12 | 16.27 | -0.37% | 12,604 | 20,509,092 |
| 2025-02-21 | 16.48 | 16.57 | 16.16 | 16.33 | -1.39% | 9,594 | 15,681,293 |
| 2025-02-20 | 16.27 | 16.74 | 16.24 | 16.56 | +1.78% | 13,893 | 22,877,432 |
| 2025-02-19 | 15.94 | 16.35 | 15.86 | 16.27 | +2.07% | 11,378 | 18,418,466 |
| 2025-02-18 | 16.14 | 16.29 | 15.86 | 15.94 | -1.12% | 12,377 | 19,912,487 |
| 2025-02-17 | 15.97 | 16.17 | 15.81 | 16.12 | +1.32% | 9,214 | 14,766,641 |
| 2025-02-14 | 15.86 | 16.12 | 15.84 | 15.91 | -0.31% | 8,964 | 14,287,406 |
| 2025-02-13 | 16.15 | 16.25 | 15.9 | 15.96 | -1.42% | 9,489 | 15,217,563 |
| 2025-02-12 | 16.18 | 16.35 | 16.11 | 16.19 | +0.06% | 7,108 | 11,526,151 |
| 2025-02-11 | 16.11 | 16.26 | 16.06 | 16.18 | +0.19% | 9,999 | 16,139,464 |
| 2025-02-10 | 16.1 | 16.19 | 15.98 | 16.15 | +0.31% | 10,756 | 17,301,736 |
| 2025-02-07 | 16.25 | 16.3 | 16.02 | 16.1 | -0.74% | 18,481 | 29,867,775 |
| 2025-02-06 | 15.76 | 16.22 | 15.6 | 16.22 | +2.85% | 17,322 | 27,616,855 |
| 2025-02-05 | 16 | 16 | 15.58 | 15.77 | -0.69% | 18,885 | 29,689,119 |
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：