股票概览
15.7
-4.96%
-0.82
16.51
开盘价
16.51
最高价
15.7
最低价
82,815
成交量
数据更新至: 2025-02-28
技术指标
16.54
MA5 (5日均线)
16.67
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 | 16.51 | 16.51 | 15.7 | 15.7 | -4.96% | 82,815 | 132,782,225 |
| 2025-02-27 | 16.73 | 16.93 | 16.28 | 16.52 | -2.07% | 96,258 | 159,329,035 |
| 2025-02-26 | 16.71 | 17.1 | 16.68 | 16.87 | +0.96% | 77,947 | 131,691,719 |
| 2025-02-25 | 16.69 | 16.93 | 16.6 | 16.71 | -1.12% | 68,319 | 114,465,492 |
| 2025-02-24 | 17.23 | 17.23 | 16.76 | 16.9 | -1.92% | 98,751 | 166,925,368 |
| 2025-02-21 | 17.3 | 17.41 | 17.06 | 17.23 | -0.58% | 131,976 | 227,127,927 |
| 2025-02-20 | 16.87 | 17.35 | 16.72 | 17.33 | +2.24% | 170,390 | 291,049,519 |
| 2025-02-19 | 15.99 | 17.04 | 15.93 | 16.95 | +5.94% | 181,418 | 301,891,008 |
| 2025-02-18 | 16.45 | 16.54 | 15.88 | 16 | -2.68% | 91,038 | 148,172,072 |
| 2025-02-17 | 16.02 | 16.47 | 16.01 | 16.44 | +2.43% | 93,645 | 152,792,133 |
| 2025-02-14 | 16 | 16.13 | 15.95 | 16.05 | +0.06% | 62,466 | 100,269,217 |
| 2025-02-13 | 16.41 | 16.43 | 16.04 | 16.04 | -2.2% | 93,543 | 151,266,501 |
| 2025-02-12 | 16.28 | 16.4 | 16.19 | 16.4 | +0.74% | 99,625 | 162,348,818 |
| 2025-02-11 | 16.12 | 16.63 | 16.03 | 16.28 | +0.8% | 116,967 | 190,589,396 |
| 2025-02-10 | 16.18 | 16.28 | 16.1 | 16.15 | 0% | 88,434 | 143,002,012 |
| 2025-02-07 | 16.24 | 16.34 | 15.97 | 16.15 | -0.55% | 134,272 | 217,343,950 |
| 2025-02-06 | 15.73 | 16.24 | 15.65 | 16.24 | +2.92% | 141,762 | 227,089,255 |
| 2025-02-05 | 15.49 | 15.98 | 15.3 | 15.78 | +2.4% | 129,365 | 202,904,046 |
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：