股票概览
15.8
-4.01%
-0.66
16.49
开盘价
16.78
最高价
15.69
最低价
10,847
成交量
数据更新至: 2025-02-28
技术指标
16.32
MA5 (5日均线)
16.57
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 | 16.49 | 16.78 | 15.69 | 15.8 | -4.01% | 10,847 | 17,431,366 |
| 2025-02-27 | 16.52 | 16.85 | 16.1 | 16.46 | -1.02% | 6,881 | 11,274,638 |
| 2025-02-26 | 16.05 | 16.77 | 16.05 | 16.63 | +2.97% | 12,226 | 20,093,041 |
| 2025-02-25 | 16.56 | 16.56 | 15.74 | 16.15 | -2.48% | 9,504 | 15,456,638 |
| 2025-02-24 | 16.87 | 16.87 | 16.45 | 16.56 | -1.84% | 9,777 | 16,226,483 |
| 2025-02-21 | 16.86 | 17.11 | 16.52 | 16.87 | +0.06% | 15,611 | 26,258,208 |
| 2025-02-20 | 16.41 | 16.91 | 16.39 | 16.86 | +1.93% | 13,047 | 21,732,309 |
| 2025-02-19 | 16.55 | 16.59 | 16.1 | 16.54 | +1.78% | 13,130 | 21,495,760 |
| 2025-02-18 | 17.34 | 17.4 | 16.1 | 16.25 | -7.35% | 19,807 | 33,096,780 |
| 2025-02-17 | 15.48 | 18.3 | 15.3 | 17.54 | +13.31% | 36,682 | 64,032,121 |
| 2025-02-14 | 16.01 | 16.01 | 14.87 | 15.48 | +4.52% | 13,169 | 20,133,519 |
| 2025-02-13 | 15.35 | 15.51 | 14.49 | 14.81 | -5.67% | 16,693 | 25,048,977 |
| 2025-02-12 | 15.47 | 15.7 | 15.14 | 15.7 | +4.18% | 16,109 | 24,964,743 |
| 2025-02-11 | 14.98 | 15.14 | 14.7 | 15.07 | +1.55% | 6,342 | 9,477,735 |
| 2025-02-10 | 14.87 | 15.02 | 14.63 | 14.84 | -0.4% | 7,386 | 10,928,103 |
| 2025-02-07 | 14.25 | 15.15 | 14.25 | 14.9 | +4.56% | 14,006 | 20,722,471 |
| 2025-02-06 | 14.43 | 14.44 | 13.99 | 14.25 | +2% | 7,547 | 10,729,282 |
| 2025-02-05 | 13.86 | 14.13 | 13.86 | 13.97 | +0.87% | 5,414 | 7,582,605 |
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：