股票概览
15
-4.21%
-0.66
15.65
开盘价
15.66
最高价
14.96
最低价
57,627
成交量
数据更新至: 2025-02-28
技术指标
15.51
MA5 (5日均线)
15.52
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 | 15.65 | 15.66 | 14.96 | 15 | -4.21% | 57,627 | 87,854,006 |
| 2025-02-27 | 15.68 | 15.8 | 15.48 | 15.66 | 0% | 62,487 | 97,549,484 |
| 2025-02-26 | 15.52 | 15.82 | 15.46 | 15.66 | -0.19% | 85,900 | 134,228,967 |
| 2025-02-25 | 15.35 | 16 | 15.24 | 15.69 | +1.1% | 130,915 | 205,527,288 |
| 2025-02-24 | 15.36 | 15.79 | 15.22 | 15.52 | +0.39% | 112,056 | 173,819,562 |
| 2025-02-21 | 15.63 | 15.63 | 15.26 | 15.46 | -2.15% | 138,129 | 213,209,180 |
| 2025-02-20 | 16.51 | 16.82 | 15.45 | 15.8 | -6.84% | 236,848 | 378,228,267 |
| 2025-02-19 | 15.73 | 16.96 | 15.67 | 16.96 | +9.99% | 172,826 | 286,411,548 |
| 2025-02-18 | 13.99 | 15.42 | 13.93 | 15.42 | +9.99% | 61,329 | 91,603,514 |
| 2025-02-17 | 14 | 14.09 | 13.91 | 14.02 | +0.07% | 23,038 | 32,226,034 |
| 2025-02-14 | 14.07 | 14.1 | 13.94 | 14.01 | -0.43% | 24,463 | 34,326,023 |
| 2025-02-13 | 14.25 | 14.36 | 14.03 | 14.07 | -1.05% | 27,565 | 39,003,297 |
| 2025-02-12 | 14.22 | 14.24 | 14.12 | 14.22 | +0.14% | 26,135 | 37,074,853 |
| 2025-02-11 | 14.13 | 14.24 | 14.06 | 14.2 | +0.5% | 24,455 | 34,577,856 |
| 2025-02-10 | 13.96 | 14.15 | 13.96 | 14.13 | +1.29% | 29,074 | 40,839,905 |
| 2025-02-07 | 13.74 | 14.08 | 13.73 | 13.95 | +1.45% | 41,815 | 58,350,864 |
| 2025-02-06 | 13.7 | 13.76 | 13.55 | 13.75 | +0.51% | 35,631 | 48,634,637 |
| 2025-02-05 | 13.74 | 13.82 | 13.57 | 13.68 | +0.37% | 24,796 | 33,838,576 |
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：