股票概览
16.22
-3.91%
-0.66
16.9
开盘价
16.95
最高价
16.16
最低价
34,441
成交量
数据更新至: 2025-02-28
技术指标
16.72
MA5 (5日均线)
16.73
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 | 16.9 | 16.95 | 16.16 | 16.22 | -3.91% | 34,441 | 56,948,673 |
| 2025-02-27 | 17.08 | 17.26 | 16.66 | 16.88 | -0.53% | 39,653 | 67,286,426 |
| 2025-02-26 | 16.76 | 17.05 | 16.76 | 16.97 | +1.19% | 38,258 | 64,886,821 |
| 2025-02-25 | 16.61 | 16.91 | 16.61 | 16.77 | +0.18% | 24,499 | 41,118,244 |
| 2025-02-24 | 16.87 | 16.91 | 16.56 | 16.74 | -0.77% | 28,613 | 47,884,687 |
| 2025-02-21 | 17.03 | 17.05 | 16.71 | 16.87 | -0.88% | 34,481 | 58,099,031 |
| 2025-02-20 | 16.83 | 17.11 | 16.76 | 17.02 | +1.13% | 36,723 | 62,177,582 |
| 2025-02-19 | 16.41 | 16.83 | 16.37 | 16.83 | +2.37% | 38,307 | 64,007,842 |
| 2025-02-18 | 16.56 | 16.85 | 16.36 | 16.44 | -0.9% | 38,693 | 64,261,199 |
| 2025-02-17 | 16.5 | 16.74 | 16.45 | 16.59 | +0.85% | 29,204 | 48,484,923 |
| 2025-02-14 | 16.45 | 16.75 | 16.4 | 16.45 | -0.24% | 26,366 | 43,739,518 |
| 2025-02-13 | 16.65 | 16.75 | 16.47 | 16.49 | -1.14% | 25,020 | 41,493,356 |
| 2025-02-12 | 16.65 | 16.74 | 16.5 | 16.68 | -0.06% | 25,358 | 42,112,515 |
| 2025-02-11 | 16.79 | 16.79 | 16.57 | 16.69 | -0.65% | 21,543 | 35,855,161 |
| 2025-02-10 | 16.65 | 16.8 | 16.48 | 16.8 | +1.08% | 28,199 | 46,879,632 |
| 2025-02-07 | 16.63 | 16.86 | 16.43 | 16.62 | +0.12% | 38,266 | 63,865,842 |
| 2025-02-06 | 16.04 | 16.6 | 15.94 | 16.6 | +3.49% | 38,583 | 63,141,163 |
| 2025-02-05 | 15.94 | 16.12 | 15.92 | 16.04 | +0.88% | 21,344 | 34,201,292 |
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：