股票概览
16.3
+0.99%
+0.16
16.3
开盘价
17.7
最高价
15.93
最低价
744,089
成交量
数据更新至: 2025-02-28
技术指标
15.27
MA5 (5日均线)
15.12
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 | 16.3 | 17.7 | 15.93 | 16.3 | +0.99% | 744,089 | 1,250,046,126 |
| 2025-02-27 | 14.98 | 16.14 | 14.76 | 16.14 | +10.02% | 609,196 | 944,053,795 |
| 2025-02-26 | 14.65 | 14.78 | 14.45 | 14.67 | +0.76% | 140,246 | 204,531,520 |
| 2025-02-25 | 14.5 | 14.9 | 14.5 | 14.56 | -0.95% | 146,763 | 215,656,324 |
| 2025-02-24 | 15.19 | 15.35 | 14.63 | 14.7 | -1.34% | 208,553 | 311,468,983 |
| 2025-02-21 | 14.94 | 15.06 | 14.57 | 14.9 | -0.93% | 189,292 | 280,227,367 |
| 2025-02-20 | 14.84 | 15.2 | 14.84 | 15.04 | +1.62% | 175,310 | 263,850,789 |
| 2025-02-19 | 14.52 | 14.83 | 14.44 | 14.8 | +1.93% | 163,402 | 240,072,590 |
| 2025-02-18 | 15.5 | 15.65 | 14.46 | 14.52 | -6.44% | 245,025 | 366,956,221 |
| 2025-02-17 | 15.03 | 15.57 | 14.92 | 15.52 | +2.24% | 238,124 | 364,769,754 |
| 2025-02-14 | 15.89 | 15.89 | 15.1 | 15.18 | -5.07% | 314,828 | 483,957,461 |
| 2025-02-13 | 16.01 | 16.47 | 15.57 | 15.99 | -1.11% | 344,581 | 555,314,806 |
| 2025-02-12 | 16.11 | 16.28 | 15.8 | 16.17 | +0.12% | 304,279 | 488,764,504 |
| 2025-02-11 | 16.03 | 16.3 | 15.68 | 16.15 | +0.75% | 379,025 | 606,098,327 |
| 2025-02-10 | 15.51 | 16.06 | 15.5 | 16.03 | +3.35% | 369,378 | 583,741,533 |
| 2025-02-07 | 15.48 | 15.75 | 15.19 | 15.51 | +0.19% | 307,913 | 477,682,877 |
| 2025-02-06 | 15.19 | 15.51 | 15.06 | 15.48 | +1.31% | 268,900 | 412,219,482 |
| 2025-02-05 | 15.2 | 15.45 | 15.01 | 15.28 | +0.53% | 280,053 | 425,302,877 |
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：