股票概览
15.64
-6.07%
-1.01
17.1
开盘价
17.43
最高价
15.54
最低价
153,309
成交量
数据更新至: 2025-02-28
技术指标
16.68
MA5 (5日均线)
15.61
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 | 17.1 | 17.43 | 15.54 | 15.64 | -6.07% | 153,309 | 247,213,501 |
| 2025-02-27 | 17.09 | 17.28 | 16.35 | 16.65 | -2.57% | 130,496 | 218,575,279 |
| 2025-02-26 | 17.16 | 18.39 | 16.87 | 17.09 | -2.68% | 225,196 | 394,937,674 |
| 2025-02-25 | 15.8 | 17.74 | 15.77 | 17.56 | +6.75% | 279,012 | 473,111,288 |
| 2025-02-24 | 15.1 | 17.17 | 15.1 | 16.45 | +11.98% | 249,990 | 409,735,241 |
| 2025-02-21 | 14.95 | 15.03 | 14.6 | 14.69 | -1.8% | 83,206 | 122,612,508 |
| 2025-02-20 | 15.16 | 15.42 | 14.9 | 14.96 | +1.22% | 149,045 | 225,898,070 |
| 2025-02-19 | 14.02 | 14.95 | 13.98 | 14.78 | +5.27% | 144,152 | 210,647,666 |
| 2025-02-18 | 14.35 | 14.81 | 13.97 | 14.04 | -1.68% | 76,826 | 110,009,783 |
| 2025-02-17 | 13.5 | 14.29 | 13.39 | 14.28 | +5.78% | 94,112 | 132,065,813 |
| 2025-02-14 | 13.73 | 13.81 | 13.41 | 13.5 | -1.68% | 40,960 | 55,520,001 |
| 2025-02-13 | 14 | 14.13 | 13.52 | 13.73 | -2% | 51,208 | 70,628,084 |
| 2025-02-12 | 13.98 | 14.45 | 13.76 | 14.01 | +1.74% | 76,441 | 107,494,580 |
| 2025-02-11 | 13.26 | 14.28 | 13.24 | 13.77 | +4.64% | 96,310 | 132,779,270 |
| 2025-02-10 | 13.37 | 13.43 | 13.11 | 13.16 | -0.9% | 35,850 | 47,407,703 |
| 2025-02-07 | 13.07 | 13.54 | 13 | 13.28 | +2.63% | 58,606 | 78,015,971 |
| 2025-02-06 | 12.68 | 12.94 | 12.67 | 12.94 | +1.73% | 27,996 | 35,914,208 |
| 2025-02-05 | 12.75 | 12.93 | 12.67 | 12.72 | +0.95% | 22,652 | 28,937,914 |
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：