股票概览
15.15
-1.37%
-0.21
15.25
开盘价
15.45
最高价
15.12
最低价
31,442
成交量
数据更新至: 2025-02-28
技术指标
15.21
MA5 (5日均线)
15.12
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 | 15.25 | 15.45 | 15.12 | 15.15 | -1.37% | 31,442 | 47,984,452 |
| 2025-02-27 | 15.44 | 15.63 | 15.13 | 15.36 | +0.72% | 40,501 | 62,095,764 |
| 2025-02-26 | 15.09 | 15.28 | 15.09 | 15.25 | +1.06% | 23,326 | 35,473,170 |
| 2025-02-25 | 15.14 | 15.26 | 15.03 | 15.09 | -0.66% | 22,812 | 34,516,087 |
| 2025-02-24 | 15.18 | 15.29 | 15.01 | 15.19 | +0.33% | 29,717 | 44,990,806 |
| 2025-02-21 | 15.01 | 15.17 | 14.82 | 15.14 | +0.87% | 31,980 | 47,965,054 |
| 2025-02-20 | 15 | 15.13 | 14.88 | 15.01 | -0.27% | 20,743 | 31,057,130 |
| 2025-02-19 | 14.82 | 15.07 | 14.75 | 15.05 | +1.42% | 26,734 | 40,073,116 |
| 2025-02-18 | 15.2 | 15.3 | 14.78 | 14.84 | -1.79% | 29,537 | 44,473,037 |
| 2025-02-17 | 14.85 | 15.17 | 14.83 | 15.11 | +1.82% | 25,085 | 37,688,304 |
| 2025-02-14 | 14.95 | 15.05 | 14.81 | 14.84 | -0.87% | 20,150 | 30,058,656 |
| 2025-02-13 | 15.16 | 15.25 | 14.9 | 14.97 | -1.32% | 20,744 | 31,192,549 |
| 2025-02-12 | 15.15 | 15.22 | 15.02 | 15.17 | +0.66% | 23,090 | 34,956,181 |
| 2025-02-11 | 15.16 | 15.26 | 14.96 | 15.07 | -0.72% | 22,689 | 34,165,595 |
| 2025-02-10 | 15.05 | 15.23 | 14.94 | 15.18 | +1.13% | 25,380 | 38,423,710 |
| 2025-02-07 | 15.09 | 15.25 | 14.86 | 15.01 | -0.6% | 34,207 | 51,685,686 |
| 2025-02-06 | 14.95 | 15.11 | 14.71 | 15.1 | +1.14% | 23,422 | 35,075,199 |
| 2025-02-05 | 14.97 | 15.08 | 14.78 | 14.93 | +0.54% | 19,001 | 28,292,725 |
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：