股票概览
15.34
-2.6%
-0.41
15.7
开盘价
15.92
最高价
15.32
最低价
526,192
成交量
数据更新至: 2025-02-28
技术指标
15.69
MA5 (5日均线)
15.69
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 | 15.7 | 15.92 | 15.32 | 15.34 | -2.6% | 526,192 | 819,043,251 |
| 2025-02-27 | 15.7 | 15.86 | 15.53 | 15.75 | -0.51% | 459,175 | 720,377,401 |
| 2025-02-26 | 15.63 | 15.85 | 15.5 | 15.83 | +1.54% | 538,261 | 842,054,281 |
| 2025-02-25 | 15.76 | 15.82 | 15.55 | 15.59 | -2.07% | 322,641 | 506,054,082 |
| 2025-02-24 | 15.8 | 16.07 | 15.76 | 15.92 | +0.51% | 449,716 | 717,365,403 |
| 2025-02-21 | 15.59 | 15.87 | 15.42 | 15.84 | +2.06% | 491,278 | 770,772,637 |
| 2025-02-20 | 15.57 | 15.62 | 15.46 | 15.52 | -0.32% | 265,185 | 411,476,080 |
| 2025-02-19 | 15.5 | 15.7 | 15.47 | 15.57 | +0.32% | 335,987 | 523,628,495 |
| 2025-02-18 | 15.98 | 16 | 15.46 | 15.52 | -3.06% | 419,798 | 659,896,892 |
| 2025-02-17 | 16.13 | 16.16 | 15.91 | 16.01 | +0.19% | 302,636 | 484,887,685 |
| 2025-02-14 | 15.91 | 16.03 | 15.83 | 15.98 | +0.31% | 274,078 | 436,977,872 |
| 2025-02-13 | 15.93 | 16.08 | 15.81 | 15.93 | -0.31% | 402,195 | 641,796,997 |
| 2025-02-12 | 15.78 | 16 | 15.75 | 15.98 | +1.01% | 257,023 | 407,444,994 |
| 2025-02-11 | 15.98 | 15.98 | 15.72 | 15.82 | -0.44% | 236,344 | 373,487,445 |
| 2025-02-10 | 15.89 | 16.03 | 15.81 | 15.89 | -0.13% | 282,847 | 449,681,120 |
| 2025-02-07 | 15.6 | 16.1 | 15.57 | 15.91 | +1.79% | 483,916 | 768,277,489 |
| 2025-02-06 | 15.47 | 15.68 | 15.4 | 15.63 | +0.97% | 248,370 | 386,307,538 |
| 2025-02-05 | 15.51 | 15.64 | 15.43 | 15.48 | -0.19% | 255,327 | 396,391,995 |
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：