股票概览
16
+0.69%
+0.11
15.85
开盘价
16.22
最高价
15.72
最低价
31,832
成交量
数据更新至: 2025-02-28
技术指标
16.01
MA5 (5日均线)
15.93
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 | 15.85 | 16.22 | 15.72 | 16 | +0.69% | 31,832 | 50,974,806 |
| 2025-02-27 | 16.06 | 16.06 | 15.63 | 15.89 | -0.38% | 20,591 | 32,599,223 |
| 2025-02-26 | 16.1 | 16.23 | 15.91 | 15.95 | -0.93% | 16,829 | 26,950,645 |
| 2025-02-25 | 16.05 | 16.45 | 15.81 | 16.1 | -0.06% | 25,132 | 40,630,244 |
| 2025-02-24 | 15.83 | 16.21 | 15.66 | 16.11 | +1.83% | 21,721 | 34,645,887 |
| 2025-02-21 | 16.08 | 16.12 | 15.71 | 15.82 | -1.19% | 20,182 | 32,009,158 |
| 2025-02-20 | 16.03 | 16.25 | 15.83 | 16.01 | -0.12% | 15,304 | 24,488,483 |
| 2025-02-19 | 15.7 | 16.05 | 15.5 | 16.03 | +2.82% | 16,887 | 26,850,786 |
| 2025-02-18 | 15.87 | 16.26 | 15.54 | 15.59 | -1.52% | 19,736 | 31,384,714 |
| 2025-02-17 | 15.57 | 16.08 | 15.35 | 15.83 | +1.6% | 22,654 | 35,581,539 |
| 2025-02-14 | 15.46 | 15.78 | 15.4 | 15.58 | -0.26% | 14,418 | 22,483,164 |
| 2025-02-13 | 15.98 | 16.37 | 15.62 | 15.62 | -2.01% | 22,156 | 35,321,775 |
| 2025-02-12 | 16.18 | 16.18 | 15.71 | 15.94 | +0.06% | 30,303 | 48,261,675 |
| 2025-02-11 | 15.19 | 16 | 15.16 | 15.93 | +4.8% | 51,393 | 80,752,915 |
| 2025-02-10 | 14.8 | 15.25 | 14 | 15.2 | +3.75% | 33,169 | 49,552,056 |
| 2025-02-07 | 14.31 | 14.87 | 14.31 | 14.65 | +1.74% | 17,233 | 25,279,172 |
| 2025-02-06 | 14.41 | 14.48 | 14.24 | 14.4 | +0.63% | 12,580 | 18,085,759 |
| 2025-02-05 | 14.74 | 14.76 | 14.27 | 14.31 | -2.25% | 14,216 | 20,471,167 |
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：