股票概览
15.63
-2.07%
-0.33
15.89
开盘价
15.99
最高价
15.57
最低价
141,076
成交量
数据更新至: 2025-02-28
技术指标
16.01
MA5 (5日均线)
16.33
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 | 15.89 | 15.99 | 15.57 | 15.63 | -2.07% | 141,076 | 222,680,169 |
| 2025-02-27 | 16.01 | 16.15 | 15.76 | 15.96 | -0.44% | 160,259 | 255,315,071 |
| 2025-02-26 | 15.98 | 16.07 | 15.83 | 16.03 | +0.25% | 185,279 | 295,192,224 |
| 2025-02-25 | 16.34 | 16.35 | 15.96 | 15.99 | -2.74% | 170,940 | 276,249,185 |
| 2025-02-24 | 16.45 | 16.6 | 16.34 | 16.44 | -0.66% | 143,534 | 236,124,055 |
| 2025-02-21 | 16.69 | 16.9 | 16.41 | 16.55 | -1.02% | 181,022 | 299,226,587 |
| 2025-02-20 | 16.48 | 17.1 | 16.44 | 16.72 | +1.27% | 209,407 | 352,436,056 |
| 2025-02-19 | 16.41 | 16.54 | 16.31 | 16.51 | +0.06% | 132,911 | 218,530,357 |
| 2025-02-18 | 16.92 | 16.97 | 16.4 | 16.5 | -2.48% | 186,490 | 310,336,144 |
| 2025-02-17 | 17.18 | 17.31 | 16.84 | 16.92 | -1.23% | 240,975 | 411,442,870 |
| 2025-02-14 | 16.78 | 17.3 | 16.77 | 17.13 | +0.88% | 270,011 | 462,401,538 |
| 2025-02-13 | 16.43 | 17.32 | 16.33 | 16.98 | +3.47% | 326,421 | 549,113,166 |
| 2025-02-12 | 16.36 | 16.43 | 16.24 | 16.41 | 0% | 132,461 | 216,405,795 |
| 2025-02-11 | 16.7 | 16.73 | 16.36 | 16.41 | -1.97% | 151,752 | 249,620,057 |
| 2025-02-10 | 16.35 | 16.78 | 16.25 | 16.74 | +2.45% | 267,123 | 442,764,108 |
| 2025-02-07 | 16.17 | 16.49 | 16.06 | 16.34 | +0.93% | 190,497 | 310,512,917 |
| 2025-02-06 | 15.86 | 16.2 | 15.67 | 16.19 | +2.08% | 185,367 | 296,309,072 |
| 2025-02-05 | 15.99 | 16.01 | 15.76 | 15.86 | +0.25% | 96,149 | 152,425,512 |
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：