股票概览
14.83
-10.5%
-1.74
16.2
开盘价
16.23
最高价
14.49
最低价
243,094
成交量
数据更新至: 2025-02-28
技术指标
16.23
MA5 (5日均线)
16.45
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 | 16.2 | 16.23 | 14.49 | 14.83 | -10.5% | 243,094 | 372,528,234 |
| 2025-02-27 | 17.13 | 17.13 | 16.12 | 16.57 | -3.21% | 228,163 | 378,410,589 |
| 2025-02-26 | 16.58 | 17.27 | 16.22 | 17.12 | +4.65% | 316,858 | 533,444,668 |
| 2025-02-25 | 15.7 | 16.58 | 15.7 | 16.36 | +0.49% | 220,873 | 358,262,552 |
| 2025-02-24 | 16.62 | 16.65 | 15.5 | 16.28 | -2.1% | 294,217 | 474,526,084 |
| 2025-02-21 | 17 | 17 | 16.1 | 16.63 | +0.73% | 316,373 | 526,858,514 |
| 2025-02-20 | 16.48 | 16.8 | 16.26 | 16.51 | -1.43% | 264,526 | 435,680,850 |
| 2025-02-19 | 16.13 | 17.16 | 15.8 | 16.75 | +4.75% | 354,431 | 586,279,818 |
| 2025-02-18 | 17 | 17.39 | 15.8 | 15.99 | -8.52% | 371,039 | 615,936,238 |
| 2025-02-17 | 19 | 19.33 | 17 | 17.48 | -3.74% | 453,583 | 816,311,514 |
| 2025-02-14 | 17.7 | 19.42 | 17.56 | 18.16 | -1.04% | 552,602 | 1,024,634,612 |
| 2025-02-13 | 17.28 | 19.5 | 16.4 | 18.35 | +4.08% | 636,894 | 1,124,268,888 |
| 2025-02-12 | 17.16 | 18.15 | 17.04 | 17.63 | +2.74% | 512,479 | 899,655,763 |
| 2025-02-11 | 18 | 19.71 | 17.04 | 17.16 | -3.27% | 796,018 | 1,450,429,624 |
| 2025-02-10 | 15 | 17.74 | 14.74 | 17.74 | +20.03% | 681,926 | 1,121,107,550 |
| 2025-02-07 | 14.87 | 15.49 | 14.3 | 14.78 | -3.4% | 573,183 | 850,527,130 |
| 2025-02-06 | 13.2 | 15.72 | 13 | 15.3 | +14.61% | 620,232 | 899,385,658 |
| 2025-02-05 | 12 | 13.59 | 12 | 13.35 | +11.25% | 470,783 | 603,986,415 |
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：