股票概览
14.79
-2.63%
-0.4
15.14
开盘价
15.19
最高价
14.75
最低价
18,704
成交量
数据更新至: 2025-02-28
技术指标
15.12
MA5 (5日均线)
15.07
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 | 15.14 | 15.19 | 14.75 | 14.79 | -2.63% | 18,704 | 27,924,785 |
| 2025-02-27 | 15.23 | 15.38 | 14.9 | 15.19 | -0.39% | 17,907 | 27,059,118 |
| 2025-02-26 | 15.09 | 15.37 | 15.09 | 15.25 | +1.13% | 16,131 | 24,583,202 |
| 2025-02-25 | 15.29 | 15.35 | 15.05 | 15.08 | -1.37% | 17,014 | 25,825,851 |
| 2025-02-24 | 14.88 | 15.38 | 14.71 | 15.29 | +2.21% | 24,921 | 37,835,363 |
| 2025-02-21 | 15.27 | 15.37 | 14.8 | 14.96 | -2.03% | 22,636 | 33,889,173 |
| 2025-02-20 | 15.07 | 15.28 | 14.92 | 15.27 | +1.26% | 17,868 | 27,075,033 |
| 2025-02-19 | 14.69 | 15.16 | 14.58 | 15.08 | +2.94% | 25,334 | 37,778,095 |
| 2025-02-18 | 15.23 | 15.23 | 14.59 | 14.65 | -3.3% | 24,182 | 35,847,369 |
| 2025-02-17 | 14.99 | 15.23 | 14.97 | 15.15 | +0.53% | 27,932 | 42,210,316 |
| 2025-02-14 | 15.15 | 15.19 | 14.97 | 15.07 | -0.2% | 15,827 | 23,833,885 |
| 2025-02-13 | 15.3 | 15.34 | 15.08 | 15.1 | -1.31% | 16,015 | 24,275,940 |
| 2025-02-12 | 15.48 | 15.58 | 15.1 | 15.3 | -1.35% | 22,787 | 34,851,948 |
| 2025-02-11 | 15.47 | 15.55 | 15.17 | 15.51 | +0.91% | 18,613 | 28,600,924 |
| 2025-02-10 | 15.22 | 15.37 | 15.17 | 15.37 | +1.18% | 20,946 | 31,954,552 |
| 2025-02-07 | 15.44 | 15.58 | 15.06 | 15.19 | -0.39% | 25,565 | 39,274,164 |
| 2025-02-06 | 14.98 | 15.36 | 14.86 | 15.25 | +1.8% | 25,300 | 38,386,596 |
| 2025-02-05 | 15.04 | 15.35 | 14.53 | 14.98 | -0.73% | 42,527 | 63,625,850 |
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：