股票概览
16.28
-2.28%
-0.38
16.69
开盘价
16.69
最高价
16.2
最低价
28,646
成交量
数据更新至: 2025-02-28
技术指标
16.53
MA5 (5日均线)
16.38
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 | 16.69 | 16.69 | 16.2 | 16.28 | -2.28% | 28,646 | 46,990,593 |
| 2025-02-27 | 16.88 | 16.9 | 16.48 | 16.66 | -1.65% | 34,287 | 57,180,869 |
| 2025-02-26 | 16.41 | 17.28 | 16.27 | 16.94 | +3.23% | 58,265 | 98,336,034 |
| 2025-02-25 | 16.31 | 16.65 | 16.23 | 16.41 | +0.18% | 30,972 | 51,119,560 |
| 2025-02-24 | 16.32 | 16.46 | 16.16 | 16.38 | +0.06% | 22,889 | 37,359,070 |
| 2025-02-21 | 16.29 | 16.42 | 16.14 | 16.37 | +0.49% | 23,731 | 38,653,955 |
| 2025-02-20 | 16.2 | 16.31 | 16.11 | 16.29 | +0.68% | 19,788 | 32,158,697 |
| 2025-02-19 | 15.93 | 16.24 | 15.92 | 16.18 | +1.63% | 20,459 | 33,080,133 |
| 2025-02-18 | 16.34 | 16.45 | 15.85 | 15.92 | -2.51% | 21,146 | 34,093,264 |
| 2025-02-17 | 16.01 | 16.33 | 15.94 | 16.33 | +2.51% | 28,194 | 45,645,688 |
| 2025-02-14 | 15.95 | 16.08 | 15.8 | 15.93 | -0.25% | 18,617 | 29,671,034 |
| 2025-02-13 | 16.39 | 16.43 | 15.93 | 15.97 | -2.8% | 28,713 | 46,296,800 |
| 2025-02-12 | 16.39 | 16.46 | 16.27 | 16.43 | +0.49% | 21,098 | 34,563,429 |
| 2025-02-11 | 16.44 | 16.44 | 16.26 | 16.35 | -0.43% | 16,370 | 26,761,599 |
| 2025-02-10 | 16.35 | 16.45 | 16.21 | 16.42 | +0.49% | 18,660 | 30,479,041 |
| 2025-02-07 | 16.48 | 16.55 | 16.21 | 16.34 | -0.85% | 35,299 | 57,959,119 |
| 2025-02-06 | 15.97 | 16.5 | 15.97 | 16.48 | +2.36% | 34,038 | 55,524,470 |
| 2025-02-05 | 15.98 | 16.17 | 15.92 | 16.1 | +0.88% | 21,897 | 35,155,965 |
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：