股票概览
15.5
-4.79%
-0.78
16.2
开盘价
16.27
最高价
15.46
最低价
52,294
成交量
数据更新至: 2025-02-28
技术指标
16.33
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 | 16.2 | 16.27 | 15.46 | 15.5 | -4.79% | 52,294 | 82,682,654 |
| 2025-02-27 | 16.5 | 16.77 | 16.02 | 16.28 | -1.21% | 60,581 | 99,530,005 |
| 2025-02-26 | 16.45 | 16.66 | 16.32 | 16.48 | -0.12% | 50,380 | 82,769,567 |
| 2025-02-25 | 16.68 | 16.82 | 16.33 | 16.5 | -2.31% | 57,338 | 94,904,543 |
| 2025-02-24 | 17.07 | 17.16 | 16.75 | 16.89 | -0.41% | 52,363 | 88,621,082 |
| 2025-02-21 | 17.18 | 17.28 | 16.81 | 16.96 | -2.3% | 69,709 | 118,456,949 |
| 2025-02-20 | 16.95 | 17.36 | 16.76 | 17.36 | +1.28% | 80,996 | 138,313,481 |
| 2025-02-19 | 16.62 | 17.15 | 16.45 | 17.14 | +3.13% | 54,997 | 92,833,152 |
| 2025-02-18 | 17.59 | 17.59 | 16.59 | 16.62 | -5.46% | 77,498 | 131,628,875 |
| 2025-02-17 | 17.45 | 17.68 | 17.22 | 17.58 | +0.74% | 72,133 | 126,066,942 |
| 2025-02-14 | 17.43 | 17.56 | 16.95 | 17.45 | -0.46% | 85,125 | 147,462,762 |
| 2025-02-13 | 17.88 | 17.88 | 17.35 | 17.53 | -0.68% | 96,509 | 170,601,346 |
| 2025-02-12 | 17.5 | 17.89 | 17.48 | 17.65 | +0.4% | 105,382 | 185,979,309 |
| 2025-02-11 | 17.56 | 18.24 | 17.51 | 17.58 | -1.73% | 169,904 | 303,307,480 |
| 2025-02-10 | 16.4 | 17.89 | 16.37 | 17.89 | +10.02% | 146,492 | 252,272,087 |
| 2025-02-07 | 16.51 | 16.61 | 16.02 | 16.26 | -1.33% | 125,122 | 205,111,006 |
| 2025-02-06 | 16.67 | 16.78 | 15.93 | 16.48 | +0.8% | 149,517 | 243,611,092 |
| 2025-02-05 | 16.6 | 16.8 | 15.76 | 16.35 | -6.62% | 222,290 | 358,929,074 |
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：