股票概览
15.04
-1.57%
-0.24
15.24
开盘价
15.35
最高价
14.93
最低价
48,193
成交量
数据更新至: 2025-02-28
技术指标
15.16
MA5 (5日均线)
15.40
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 | 15.24 | 15.35 | 14.93 | 15.04 | -1.57% | 48,193 | 72,677,677 |
| 2025-02-27 | 15.15 | 15.46 | 15.02 | 15.28 | +0.73% | 40,789 | 62,050,042 |
| 2025-02-26 | 15.07 | 15.37 | 14.85 | 15.17 | +1.13% | 43,097 | 65,134,089 |
| 2025-02-25 | 15.15 | 15.2 | 14.75 | 15 | -1.96% | 49,133 | 73,589,126 |
| 2025-02-24 | 15.42 | 15.55 | 15.22 | 15.3 | -1.16% | 34,296 | 52,535,788 |
| 2025-02-21 | 15.55 | 15.68 | 15.2 | 15.48 | 0% | 40,619 | 62,699,194 |
| 2025-02-20 | 15.88 | 15.89 | 15.42 | 15.48 | -2.09% | 41,365 | 64,340,083 |
| 2025-02-19 | 15.51 | 15.89 | 15.34 | 15.81 | +1.54% | 47,285 | 73,997,914 |
| 2025-02-18 | 15.92 | 16.02 | 15.52 | 15.57 | -1.95% | 46,596 | 73,517,532 |
| 2025-02-17 | 15.93 | 16.26 | 15.82 | 15.88 | -0.94% | 62,479 | 99,642,013 |
| 2025-02-14 | 15.05 | 16.6 | 14.86 | 16.03 | +5.95% | 122,860 | 193,613,560 |
| 2025-02-13 | 15.06 | 15.27 | 15 | 15.13 | -0.98% | 66,168 | 100,078,932 |
| 2025-02-12 | 15.29 | 15.35 | 14.71 | 15.28 | +0.2% | 84,783 | 127,095,789 |
| 2025-02-11 | 15.67 | 15.91 | 15.12 | 15.25 | -2.06% | 115,446 | 177,441,297 |
| 2025-02-10 | 14.14 | 15.57 | 14.14 | 15.57 | +10.04% | 117,130 | 176,863,363 |
| 2025-02-07 | 13.75 | 14.29 | 13.52 | 14.15 | +2.83% | 73,198 | 102,925,274 |
| 2025-02-06 | 14.13 | 14.17 | 13.71 | 13.76 | -2.89% | 53,836 | 74,578,605 |
| 2025-02-05 | 14.3 | 14.3 | 14.11 | 14.17 | -0.21% | 26,171 | 37,144,874 |
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：