股票概览
16.05
-2.79%
-0.46
16.47
开盘价
16.89
最高价
15.96
最低价
251,611
成交量
数据更新至: 2025-02-28
技术指标
16.38
MA5 (5日均线)
16.14
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 | 16.47 | 16.89 | 15.96 | 16.05 | -2.79% | 251,611 | 412,576,594 |
| 2025-02-27 | 16.66 | 16.7 | 16.16 | 16.51 | -0.24% | 184,229 | 302,740,346 |
| 2025-02-26 | 16.68 | 16.78 | 16.4 | 16.55 | -0.18% | 171,740 | 284,444,278 |
| 2025-02-25 | 16 | 16.98 | 15.88 | 16.58 | +2.28% | 276,333 | 456,836,106 |
| 2025-02-24 | 16.39 | 16.39 | 15.93 | 16.21 | -0.25% | 188,630 | 304,575,481 |
| 2025-02-21 | 16.25 | 16.48 | 15.91 | 16.25 | +1.06% | 288,575 | 467,635,640 |
| 2025-02-20 | 16.15 | 16.3 | 15.86 | 16.08 | -0.31% | 203,008 | 326,608,345 |
| 2025-02-19 | 15.32 | 16.34 | 15.32 | 16.13 | +4.81% | 315,678 | 504,532,378 |
| 2025-02-18 | 15.78 | 15.99 | 15.34 | 15.39 | -1.85% | 246,849 | 386,883,055 |
| 2025-02-17 | 15.92 | 15.99 | 15.5 | 15.68 | -1.45% | 215,253 | 338,343,454 |
| 2025-02-14 | 15.6 | 16.05 | 15.2 | 15.91 | +1.14% | 286,489 | 449,132,770 |
| 2025-02-13 | 15.66 | 16 | 15.5 | 15.73 | -1.07% | 284,380 | 445,792,833 |
| 2025-02-12 | 14.14 | 16.1 | 14.11 | 15.9 | +12.29% | 402,191 | 607,783,208 |
| 2025-02-11 | 14.55 | 14.57 | 14.12 | 14.16 | -2.34% | 170,575 | 242,953,006 |
| 2025-02-10 | 14.5 | 14.64 | 14.36 | 14.5 | -0.07% | 154,591 | 224,189,871 |
| 2025-02-07 | 14.53 | 14.78 | 14.28 | 14.51 | -0.48% | 192,551 | 280,322,050 |
| 2025-02-06 | 14 | 14.62 | 13.75 | 14.58 | +4.37% | 212,375 | 303,468,917 |
| 2025-02-05 | 14.13 | 14.14 | 13.85 | 13.97 | +1.01% | 136,299 | 190,414,722 |
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：