股票概览
15.71
-4.56%
-0.75
16.32
开盘价
16.49
最高价
15.64
最低价
36,566
成交量
数据更新至: 2025-02-28
技术指标
16.50
MA5 (5日均线)
16.51
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 | 16.32 | 16.49 | 15.64 | 15.71 | -4.56% | 36,566 | 58,195,524 |
| 2025-02-27 | 16.73 | 17.18 | 15.9 | 16.46 | -2.31% | 57,857 | 95,689,781 |
| 2025-02-26 | 16.65 | 17.14 | 16.43 | 16.85 | +1.32% | 37,459 | 62,754,265 |
| 2025-02-25 | 16.39 | 17.15 | 16.16 | 16.63 | -1.25% | 52,358 | 87,069,855 |
| 2025-02-24 | 16.98 | 17.77 | 16.54 | 16.84 | -0.94% | 67,523 | 115,187,877 |
| 2025-02-21 | 16.9 | 17.35 | 16.65 | 17 | +0.59% | 81,292 | 137,667,345 |
| 2025-02-20 | 16.1 | 17.08 | 15.77 | 16.9 | +3.43% | 112,300 | 184,478,200 |
| 2025-02-19 | 15.51 | 16.47 | 15.23 | 16.34 | +3.09% | 88,953 | 141,894,795 |
| 2025-02-18 | 16.3 | 17.38 | 15.75 | 15.85 | -4.17% | 121,795 | 200,732,644 |
| 2025-02-17 | 15.86 | 17.01 | 15.5 | 16.54 | +8.53% | 132,980 | 215,937,109 |
| 2025-02-14 | 14.74 | 15.48 | 14.64 | 15.24 | +3.6% | 63,793 | 96,774,333 |
| 2025-02-13 | 14.8 | 14.9 | 14.42 | 14.71 | -0.81% | 43,566 | 63,987,345 |
| 2025-02-12 | 14.78 | 14.98 | 14.61 | 14.83 | -0.07% | 59,585 | 88,129,043 |
| 2025-02-11 | 14.89 | 15.1 | 14.68 | 14.84 | -0.27% | 71,872 | 106,995,461 |
| 2025-02-10 | 14.6 | 14.88 | 14.2 | 14.88 | +0.95% | 75,125 | 108,779,224 |
| 2025-02-07 | 15.03 | 15.18 | 14.5 | 14.74 | -0.61% | 57,579 | 85,703,806 |
| 2025-02-06 | 14.83 | 15.02 | 14.53 | 14.83 | -0.07% | 51,455 | 76,171,928 |
| 2025-02-05 | 14.7 | 15.5 | 14.6 | 14.84 | +2.98% | 78,880 | 118,713,527 |
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：