股票概览
15.08
-1.31%
-0.2
15.28
开盘价
15.48
最高价
15.02
最低价
162,152
成交量
数据更新至: 2025-02-28
技术指标
15.05
MA5 (5日均线)
14.70
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 | 15.28 | 15.48 | 15.02 | 15.08 | -1.31% | 162,152 | 246,996,340 |
| 2025-02-27 | 15.16 | 15.36 | 15.05 | 15.28 | +0.66% | 175,615 | 267,050,974 |
| 2025-02-26 | 14.78 | 15.31 | 14.52 | 15.18 | +2.92% | 256,122 | 384,569,152 |
| 2025-02-25 | 14.81 | 14.98 | 14.68 | 14.75 | -1.4% | 165,292 | 244,914,915 |
| 2025-02-24 | 14.41 | 15.4 | 14.41 | 14.96 | +3.89% | 360,443 | 540,854,209 |
| 2025-02-21 | 14.6 | 14.7 | 14.23 | 14.4 | -1.57% | 207,848 | 298,449,424 |
| 2025-02-20 | 14.24 | 14.78 | 14.16 | 14.63 | +2.81% | 252,840 | 368,559,166 |
| 2025-02-19 | 14.15 | 14.33 | 14.08 | 14.23 | +0.35% | 98,970 | 140,590,531 |
| 2025-02-18 | 14.32 | 14.6 | 14.06 | 14.18 | -1.12% | 174,419 | 249,851,327 |
| 2025-02-17 | 14.55 | 14.7 | 14.26 | 14.34 | -1.58% | 194,731 | 280,031,103 |
| 2025-02-14 | 14.4 | 14.67 | 14.36 | 14.57 | +0.76% | 128,574 | 186,843,755 |
| 2025-02-13 | 14.44 | 14.71 | 14.33 | 14.46 | 0% | 134,364 | 195,068,844 |
| 2025-02-12 | 14.35 | 14.47 | 14.27 | 14.46 | +0.28% | 94,820 | 136,377,514 |
| 2025-02-11 | 14.65 | 14.68 | 14.29 | 14.42 | -1.37% | 145,965 | 209,912,566 |
| 2025-02-10 | 14.84 | 14.95 | 14.56 | 14.62 | -1.48% | 172,929 | 253,695,263 |
| 2025-02-07 | 14.7 | 15.02 | 14.51 | 14.84 | +0.88% | 159,788 | 236,313,138 |
| 2025-02-06 | 14.78 | 14.85 | 14.61 | 14.71 | -0.68% | 126,122 | 185,522,575 |
| 2025-02-05 | 14.73 | 14.94 | 14.63 | 14.81 | +0.54% | 93,888 | 138,777,231 |
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：