股票概览
16.86
+4.66%
+0.75
16.16
开盘价
17.57
最高价
15.9
最低价
146,376
成交量
数据更新至: 2025-02-28
技术指标
16.58
MA5 (5日均线)
16.94
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 | 16.16 | 17.57 | 15.9 | 16.86 | +4.66% | 146,376 | 243,939,806 |
| 2025-02-27 | 16.49 | 16.57 | 15.94 | 16.11 | -2.36% | 76,471 | 123,476,418 |
| 2025-02-26 | 16.51 | 16.84 | 16.36 | 16.5 | -0.42% | 64,581 | 106,840,877 |
| 2025-02-25 | 16.65 | 16.88 | 16.45 | 16.57 | -1.6% | 54,346 | 90,456,192 |
| 2025-02-24 | 17.03 | 17.17 | 16.58 | 16.84 | -0.59% | 68,506 | 115,390,119 |
| 2025-02-21 | 17.11 | 17.31 | 16.8 | 16.94 | -1.63% | 57,650 | 97,695,977 |
| 2025-02-20 | 17.15 | 17.24 | 16.86 | 17.22 | -0.17% | 45,593 | 77,826,292 |
| 2025-02-19 | 17.27 | 17.48 | 17.1 | 17.25 | +0.41% | 46,337 | 79,998,665 |
| 2025-02-18 | 17.88 | 17.88 | 17.1 | 17.18 | -4.13% | 57,722 | 100,669,326 |
| 2025-02-17 | 17.93 | 18.17 | 17.71 | 17.92 | +1.47% | 53,918 | 96,750,442 |
| 2025-02-14 | 18.21 | 18.25 | 17.58 | 17.66 | -2.48% | 50,972 | 90,450,978 |
| 2025-02-13 | 18.47 | 18.55 | 18.04 | 18.11 | -2.21% | 58,180 | 105,841,296 |
| 2025-02-12 | 17.96 | 18.79 | 17.77 | 18.52 | +3.12% | 74,074 | 135,459,138 |
| 2025-02-11 | 18.62 | 18.78 | 17.87 | 17.96 | -3.54% | 60,403 | 108,987,179 |
| 2025-02-10 | 18.41 | 18.86 | 18.37 | 18.62 | +1.69% | 52,114 | 96,797,343 |
| 2025-02-07 | 18.04 | 18.77 | 17.95 | 18.31 | +0.94% | 78,409 | 144,091,199 |
| 2025-02-06 | 17.5 | 18.78 | 17.31 | 18.14 | +4.31% | 85,079 | 154,781,387 |
| 2025-02-05 | 17.1 | 17.8 | 17.09 | 17.39 | +2.29% | 54,635 | 95,598,579 |
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：