股票概览
15.92
-4.78%
-0.8
16.58
开盘价
16.58
最高价
15.76
最低价
60,088
成交量
数据更新至: 2025-02-28
技术指标
16.22
MA5 (5日均线)
15.89
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 | 16.58 | 16.58 | 15.76 | 15.92 | -4.78% | 60,088 | 97,017,095 |
| 2025-02-27 | 16.5 | 17.08 | 16.19 | 16.72 | +1.09% | 70,433 | 117,102,795 |
| 2025-02-26 | 15.92 | 16.77 | 15.92 | 16.54 | +3.76% | 81,818 | 134,652,146 |
| 2025-02-25 | 15.67 | 16.27 | 15.62 | 15.94 | -0.31% | 55,213 | 88,212,971 |
| 2025-02-24 | 15.97 | 16.39 | 15.79 | 15.99 | -1.3% | 65,882 | 105,724,822 |
| 2025-02-21 | 15.81 | 16.69 | 15.62 | 16.2 | +1.89% | 99,982 | 161,700,470 |
| 2025-02-20 | 16.93 | 16.93 | 15.85 | 15.9 | -3.64% | 140,683 | 229,097,540 |
| 2025-02-19 | 14.78 | 16.5 | 14.39 | 16.5 | +10% | 123,917 | 188,005,958 |
| 2025-02-18 | 14.33 | 15.33 | 14.21 | 15 | +6.01% | 89,586 | 131,322,400 |
| 2025-02-17 | 13.97 | 14.2 | 13.8 | 14.15 | +1.29% | 29,025 | 40,680,304 |
| 2025-02-14 | 13.93 | 14.07 | 13.83 | 13.97 | +0.29% | 20,064 | 28,038,547 |
| 2025-02-13 | 14.29 | 14.38 | 13.9 | 13.93 | -2.66% | 27,818 | 39,174,546 |
| 2025-02-12 | 14.31 | 14.48 | 14.19 | 14.31 | +0.21% | 30,593 | 43,816,317 |
| 2025-02-11 | 14.28 | 14.34 | 14.15 | 14.28 | +0.49% | 26,529 | 37,829,280 |
| 2025-02-10 | 14.3 | 14.34 | 14.1 | 14.21 | -0.63% | 25,418 | 36,024,754 |
| 2025-02-07 | 14.2 | 14.44 | 14.1 | 14.3 | -0.35% | 39,518 | 56,493,119 |
| 2025-02-06 | 13.77 | 14.86 | 13.71 | 14.35 | +4.14% | 53,269 | 75,863,780 |
| 2025-02-05 | 13.99 | 13.99 | 13.59 | 13.78 | -0.14% | 16,671 | 22,866,494 |
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：