股票概览
15.64
+0.19%
+0.03
15.31
开盘价
17.7
最高价
15.3
最低价
1,140,000
成交量
数据更新至: 2025-02-28
技术指标
14.85
MA5 (5日均线)
14.08
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 | 15.31 | 17.7 | 15.3 | 15.64 | +0.19% | 1,140,000 | 1,876,620,639 |
| 2025-02-27 | 14.8 | 16.29 | 14.5 | 15.61 | +6.84% | 1,044,686 | 1,599,581,803 |
| 2025-02-26 | 14.42 | 14.79 | 13.97 | 14.61 | +2.89% | 611,064 | 882,455,377 |
| 2025-02-25 | 13.8 | 14.42 | 13.6 | 14.2 | +0.14% | 477,481 | 673,767,505 |
| 2025-02-24 | 13.7 | 14.8 | 13.32 | 14.18 | +3.73% | 687,278 | 965,573,938 |
| 2025-02-21 | 13.05 | 13.95 | 12.76 | 13.67 | +4.91% | 493,928 | 663,428,416 |
| 2025-02-20 | 13.07 | 13.27 | 12.95 | 13.03 | -0.76% | 210,313 | 274,751,222 |
| 2025-02-19 | 12.85 | 13.18 | 12.74 | 13.13 | +2.58% | 238,868 | 311,783,668 |
| 2025-02-18 | 13.77 | 13.77 | 12.78 | 12.8 | -7.78% | 434,275 | 574,931,832 |
| 2025-02-17 | 13.7 | 14.22 | 13.56 | 13.88 | +2.51% | 474,378 | 660,063,695 |
| 2025-02-14 | 13.6 | 13.75 | 13.18 | 13.54 | -0.88% | 330,445 | 443,660,503 |
| 2025-02-13 | 13.81 | 13.95 | 13.53 | 13.66 | -1.09% | 355,602 | 488,486,515 |
| 2025-02-12 | 13.67 | 13.88 | 13.59 | 13.81 | -0.29% | 361,877 | 497,287,432 |
| 2025-02-11 | 13.88 | 14.14 | 13.57 | 13.85 | -2.81% | 531,172 | 735,680,070 |
| 2025-02-10 | 12.97 | 14.98 | 12.9 | 14.25 | +11.85% | 846,921 | 1,197,638,976 |
| 2025-02-07 | 12.36 | 13.04 | 12.35 | 12.74 | +2.25% | 422,987 | 538,005,993 |
| 2025-02-06 | 12.02 | 12.56 | 11.8 | 12.46 | +3.66% | 313,355 | 383,669,962 |
| 2025-02-05 | 11.91 | 12.12 | 11.78 | 12.02 | +4.34% | 286,766 | 343,801,004 |
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：