股票概览
16.51
+2.48%
+0.4
16.11
开盘价
17.59
最高价
15.89
最低价
112,569
成交量
数据更新至: 2025-02-28
技术指标
16.36
MA5 (5日均线)
16.32
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 | 16.11 | 17.59 | 15.89 | 16.51 | +2.48% | 112,569 | 187,625,203 |
| 2025-02-27 | 16.39 | 16.43 | 15.87 | 16.11 | -1.35% | 50,376 | 81,185,139 |
| 2025-02-26 | 16.38 | 16.62 | 16.27 | 16.33 | +0.49% | 60,121 | 98,640,109 |
| 2025-02-25 | 16.45 | 16.57 | 16.24 | 16.25 | -1.99% | 64,570 | 105,767,657 |
| 2025-02-24 | 17.04 | 17.11 | 16.45 | 16.58 | -4.22% | 114,603 | 190,703,371 |
| 2025-02-21 | 18.95 | 18.95 | 17.23 | 17.31 | +0.46% | 205,803 | 368,798,344 |
| 2025-02-20 | 15.62 | 17.23 | 15.55 | 17.23 | +10.03% | 69,955 | 115,771,441 |
| 2025-02-19 | 15.33 | 15.9 | 15.33 | 15.66 | +2.09% | 42,737 | 66,672,069 |
| 2025-02-18 | 15.85 | 15.89 | 15.31 | 15.34 | -3.16% | 49,051 | 76,328,731 |
| 2025-02-17 | 16.23 | 16.42 | 15.71 | 15.84 | -4.06% | 86,532 | 138,357,878 |
| 2025-02-14 | 16.11 | 16.67 | 15.97 | 16.51 | +0.98% | 100,253 | 164,746,045 |
| 2025-02-13 | 15.8 | 16.97 | 15.52 | 16.35 | +3.61% | 116,962 | 189,882,825 |
| 2025-02-12 | 15.34 | 16.33 | 15.34 | 15.78 | +3.41% | 94,470 | 148,542,040 |
| 2025-02-11 | 15.08 | 15.35 | 14.88 | 15.26 | +0.13% | 36,834 | 55,662,906 |
| 2025-02-10 | 14.42 | 15.29 | 14.42 | 15.24 | +6.05% | 58,192 | 86,970,001 |
| 2025-02-07 | 14.16 | 14.45 | 14.02 | 14.37 | +1.63% | 25,043 | 35,831,532 |
| 2025-02-06 | 13.95 | 14.16 | 13.8 | 14.14 | +1.36% | 17,734 | 24,844,106 |
| 2025-02-05 | 14.22 | 14.32 | 13.86 | 13.95 | -0.92% | 13,306 | 18,629,362 |
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：