股票概览
16.65
-1.94%
-0.33
16.95
开盘价
16.98
最高价
16.6
最低价
26,522
成交量
数据更新至: 2025-02-28
技术指标
16.89
MA5 (5日均线)
16.77
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 | 16.95 | 16.98 | 16.6 | 16.65 | -1.94% | 26,522 | 44,467,562 |
| 2025-02-27 | 17.1 | 17.1 | 16.75 | 16.98 | -0.24% | 29,141 | 49,326,339 |
| 2025-02-26 | 17.01 | 17.22 | 16.96 | 17.02 | +0.06% | 37,964 | 64,911,434 |
| 2025-02-25 | 17.09 | 17.27 | 16.84 | 17.01 | +1.43% | 58,144 | 99,316,139 |
| 2025-02-24 | 16.9 | 16.9 | 16.54 | 16.77 | +0.18% | 26,725 | 44,706,117 |
| 2025-02-21 | 16.74 | 16.81 | 16.52 | 16.74 | +0.06% | 31,614 | 52,796,004 |
| 2025-02-20 | 16.81 | 16.81 | 16.61 | 16.73 | +0.06% | 20,950 | 35,045,286 |
| 2025-02-19 | 16.39 | 16.76 | 16.39 | 16.72 | +1.95% | 25,961 | 43,238,381 |
| 2025-02-18 | 16.69 | 16.91 | 16.37 | 16.4 | -1.74% | 26,615 | 44,439,776 |
| 2025-02-17 | 16.52 | 16.76 | 16.4 | 16.69 | +1.21% | 24,162 | 40,246,004 |
| 2025-02-14 | 16.46 | 16.6 | 16.4 | 16.49 | -0.12% | 14,238 | 23,477,221 |
| 2025-02-13 | 16.63 | 16.75 | 16.46 | 16.51 | -1.37% | 23,063 | 38,250,226 |
| 2025-02-12 | 16.55 | 16.88 | 16.5 | 16.74 | +1.27% | 31,396 | 52,467,550 |
| 2025-02-11 | 16.52 | 16.65 | 16.36 | 16.53 | +0.06% | 24,322 | 40,106,956 |
| 2025-02-10 | 16.55 | 16.58 | 16.38 | 16.52 | +0.49% | 18,574 | 30,559,292 |
| 2025-02-07 | 16.45 | 16.62 | 16.35 | 16.44 | +0.24% | 34,235 | 56,555,755 |
| 2025-02-06 | 16.4 | 16.49 | 16.22 | 16.4 | +0.49% | 16,907 | 27,702,848 |
| 2025-02-05 | 16.39 | 16.4 | 16.15 | 16.32 | +0.49% | 15,489 | 25,203,030 |
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：