股票概览
15.67
+1.75%
+0.27
15.4
开盘价
15.89
最高价
15.08
最低价
126,481
成交量
数据更新至: 2025-02-28
技术指标
15.16
MA5 (5日均线)
15.05
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 | 15.4 | 15.89 | 15.08 | 15.67 | +1.75% | 126,481 | 196,423,853 |
| 2025-02-27 | 15.8 | 16.32 | 15.2 | 15.4 | +3.08% | 160,813 | 252,598,076 |
| 2025-02-26 | 14.83 | 15.06 | 14.76 | 14.94 | +0.81% | 34,112 | 50,992,968 |
| 2025-02-25 | 14.7 | 14.88 | 14.7 | 14.82 | -0.94% | 40,081 | 59,286,673 |
| 2025-02-24 | 15.25 | 15.35 | 14.92 | 14.96 | -1.58% | 68,077 | 102,530,814 |
| 2025-02-21 | 15.16 | 15.47 | 14.88 | 15.2 | -0.07% | 111,746 | 169,154,902 |
| 2025-02-20 | 14.86 | 15.49 | 14.77 | 15.21 | +1.88% | 114,892 | 174,008,120 |
| 2025-02-19 | 14.8 | 15.05 | 14.58 | 14.93 | +0.4% | 94,800 | 140,518,020 |
| 2025-02-18 | 14.49 | 15.55 | 14.46 | 14.87 | +2.84% | 165,947 | 249,995,104 |
| 2025-02-17 | 14.19 | 14.8 | 14.13 | 14.46 | +2.34% | 98,823 | 143,853,365 |
| 2025-02-14 | 14.08 | 14.21 | 14 | 14.13 | -0.07% | 41,621 | 58,594,270 |
| 2025-02-13 | 14.08 | 14.24 | 14.03 | 14.14 | +0.35% | 45,952 | 65,056,416 |
| 2025-02-12 | 14.05 | 14.24 | 13.94 | 14.09 | -2.02% | 61,485 | 86,545,155 |
| 2025-02-11 | 14.54 | 14.54 | 14.25 | 14.38 | -1.17% | 42,494 | 60,944,584 |
| 2025-02-10 | 14.15 | 14.76 | 14.15 | 14.55 | +2.97% | 79,546 | 115,038,607 |
| 2025-02-07 | 13.7 | 14.28 | 13.61 | 14.13 | +3.14% | 86,345 | 121,301,197 |
| 2025-02-06 | 13.7 | 13.74 | 13.45 | 13.7 | 0% | 57,819 | 78,759,437 |
| 2025-02-05 | 14.26 | 14.26 | 13.6 | 13.7 | -0.07% | 48,620 | 66,880,184 |
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：