股票概览
16.28
-4.24%
-0.72
16.96
开盘价
17.05
最高价
16.18
最低价
31,888
成交量
数据更新至: 2025-02-28
技术指标
16.94
MA5 (5日均线)
16.90
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 | 16.96 | 17.05 | 16.18 | 16.28 | -4.24% | 31,888 | 52,693,107 |
| 2025-02-27 | 17 | 17.13 | 16.6 | 17 | -0.53% | 33,440 | 56,403,146 |
| 2025-02-26 | 17.17 | 17.22 | 16.9 | 17.09 | 0% | 28,100 | 47,905,424 |
| 2025-02-25 | 16.98 | 17.29 | 16.9 | 17.09 | -0.81% | 32,453 | 55,520,697 |
| 2025-02-24 | 17.32 | 17.4 | 16.98 | 17.23 | -0.52% | 33,032 | 56,870,322 |
| 2025-02-21 | 16.9 | 17.39 | 16.72 | 17.32 | +1.88% | 44,140 | 75,458,612 |
| 2025-02-20 | 16.6 | 17.27 | 16.46 | 17 | +2.47% | 49,277 | 83,683,889 |
| 2025-02-19 | 16.35 | 16.67 | 16.22 | 16.59 | +1.78% | 27,859 | 45,991,697 |
| 2025-02-18 | 17 | 17.18 | 16.27 | 16.3 | -4.62% | 44,699 | 74,506,322 |
| 2025-02-17 | 17.45 | 17.5 | 16.83 | 17.09 | -0.98% | 59,472 | 102,197,004 |
| 2025-02-14 | 16.32 | 17.57 | 16.31 | 17.26 | +5.82% | 93,553 | 160,098,198 |
| 2025-02-13 | 16.61 | 16.65 | 16.25 | 16.31 | -1.57% | 32,571 | 53,559,821 |
| 2025-02-12 | 16.21 | 16.69 | 16.17 | 16.57 | +2.22% | 42,259 | 69,724,530 |
| 2025-02-11 | 16.53 | 16.53 | 16.13 | 16.21 | -2.64% | 37,291 | 60,738,698 |
| 2025-02-10 | 15.89 | 16.72 | 15.88 | 16.65 | +5.51% | 54,561 | 89,509,524 |
| 2025-02-07 | 15.35 | 16.22 | 15.3 | 15.78 | +3.07% | 49,223 | 77,465,561 |
| 2025-02-06 | 14.9 | 15.35 | 14.76 | 15.31 | +2.96% | 24,428 | 36,944,023 |
| 2025-02-05 | 14.59 | 15.1 | 14.52 | 14.87 | +3.99% | 33,344 | 49,613,795 |
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：