股票概览
15.86
-2.04%
-0.33
16.18
开盘价
16.28
最高价
15.8
最低价
21,127
成交量
数据更新至: 2025-02-28
技术指标
16.06
MA5 (5日均线)
15.88
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 | 16.18 | 16.28 | 15.8 | 15.86 | -2.04% | 21,127 | 33,725,252 |
| 2025-02-27 | 16.2 | 16.31 | 15.97 | 16.19 | -0.31% | 22,022 | 35,558,621 |
| 2025-02-26 | 16.02 | 16.35 | 15.98 | 16.24 | +1.31% | 25,141 | 40,771,188 |
| 2025-02-25 | 15.72 | 16.28 | 15.69 | 16.03 | +0.44% | 31,651 | 50,715,628 |
| 2025-02-24 | 16.46 | 16.48 | 15.84 | 15.96 | +0.57% | 35,200 | 56,440,208 |
| 2025-02-21 | 15.81 | 15.91 | 15.72 | 15.87 | +0.38% | 26,621 | 42,148,809 |
| 2025-02-20 | 15.73 | 15.84 | 15.62 | 15.81 | +0.7% | 23,174 | 36,452,075 |
| 2025-02-19 | 15.42 | 15.72 | 15.41 | 15.7 | +1.36% | 21,169 | 33,104,502 |
| 2025-02-18 | 15.62 | 15.73 | 15.38 | 15.49 | -0.96% | 20,023 | 31,244,361 |
| 2025-02-17 | 15.6 | 15.86 | 15.56 | 15.64 | +0.58% | 22,149 | 34,688,315 |
| 2025-02-14 | 15.46 | 15.61 | 15.42 | 15.55 | +0.78% | 17,370 | 26,972,551 |
| 2025-02-13 | 15.85 | 15.85 | 15.43 | 15.43 | -1.97% | 26,221 | 40,933,118 |
| 2025-02-12 | 15.68 | 15.75 | 15.56 | 15.74 | +0.45% | 19,472 | 30,522,592 |
| 2025-02-11 | 15.63 | 15.68 | 15.5 | 15.67 | +0.38% | 20,284 | 31,635,865 |
| 2025-02-10 | 15.5 | 15.65 | 15.41 | 15.61 | +0.71% | 22,933 | 35,654,415 |
| 2025-02-07 | 15.45 | 15.64 | 15.35 | 15.5 | +1.04% | 28,033 | 43,461,016 |
| 2025-02-06 | 15.08 | 15.35 | 15 | 15.34 | +1.59% | 21,434 | 32,697,269 |
| 2025-02-05 | 15.23 | 15.28 | 15 | 15.1 | -0.26% | 19,449 | 29,451,924 |
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：