股票概览
15.61
-1.45%
-0.23
15.84
开盘价
16.25
最高价
15.5
最低价
159,095
成交量
数据更新至: 2025-02-28
技术指标
15.58
MA5 (5日均线)
14.81
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 | 15.84 | 16.25 | 15.5 | 15.61 | -1.45% | 159,095 | 250,672,728 |
| 2025-02-27 | 15.89 | 16 | 15.51 | 15.84 | +1.67% | 192,311 | 303,182,124 |
| 2025-02-26 | 15.32 | 15.78 | 15.32 | 15.58 | +2.03% | 201,355 | 312,861,366 |
| 2025-02-25 | 15.65 | 15.66 | 15.23 | 15.27 | -2.18% | 313,707 | 483,333,185 |
| 2025-02-24 | 14.23 | 15.61 | 14.14 | 15.61 | +10.01% | 284,278 | 433,080,896 |
| 2025-02-21 | 14.08 | 14.2 | 14.02 | 14.19 | +0.92% | 64,028 | 90,519,934 |
| 2025-02-20 | 14.04 | 14.13 | 13.86 | 14.06 | +0.14% | 60,881 | 85,178,534 |
| 2025-02-19 | 13.82 | 14.13 | 13.76 | 14.04 | +1.23% | 60,346 | 84,385,913 |
| 2025-02-18 | 14 | 14.25 | 13.81 | 13.87 | -0.93% | 80,320 | 113,069,869 |
| 2025-02-17 | 14.17 | 14.2 | 13.91 | 14 | -0.14% | 54,820 | 76,822,986 |
| 2025-02-14 | 13.83 | 14.06 | 13.8 | 14.02 | +1.3% | 48,671 | 68,140,381 |
| 2025-02-13 | 14 | 14.1 | 13.84 | 13.84 | -1.07% | 51,947 | 72,568,753 |
| 2025-02-12 | 13.82 | 14.02 | 13.77 | 13.99 | +0.87% | 48,383 | 67,329,535 |
| 2025-02-11 | 14.05 | 14.06 | 13.77 | 13.87 | -1.35% | 58,703 | 81,378,497 |
| 2025-02-10 | 14.21 | 14.26 | 14.02 | 14.06 | -0.35% | 75,865 | 106,709,982 |
| 2025-02-07 | 13.81 | 14.23 | 13.79 | 14.11 | +2.54% | 99,521 | 139,968,692 |
| 2025-02-06 | 13.47 | 13.78 | 13.36 | 13.76 | +2.15% | 62,649 | 85,330,389 |
| 2025-02-05 | 13.21 | 13.57 | 13.16 | 13.47 | +2.75% | 66,465 | 89,226,105 |
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：