股票概览
14.68
-5.84%
-0.91
15.38
开盘价
15.73
最高价
14.5
最低价
488,603
成交量
数据更新至: 2025-02-28
技术指标
15.79
MA5 (5日均线)
16.05
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 | 15.38 | 15.73 | 14.5 | 14.68 | -5.84% | 488,603 | 737,706,683 |
| 2025-02-27 | 16.01 | 16.17 | 15.25 | 15.59 | -4.36% | 590,435 | 926,363,650 |
| 2025-02-26 | 15.91 | 16.3 | 15.52 | 16.3 | +2.45% | 633,981 | 1,007,102,242 |
| 2025-02-25 | 15.97 | 16.36 | 15.73 | 15.91 | -3.52% | 621,154 | 992,830,107 |
| 2025-02-24 | 16.98 | 17.42 | 16.2 | 16.49 | -2.94% | 874,891 | 1,462,572,788 |
| 2025-02-21 | 16.45 | 17.58 | 16 | 16.99 | +5.4% | 1,212,170 | 2,021,488,905 |
| 2025-02-20 | 16.14 | 16.85 | 15.9 | 16.12 | +0.12% | 856,994 | 1,398,262,853 |
| 2025-02-19 | 15.36 | 16.21 | 15.25 | 16.1 | +4.82% | 963,987 | 1,529,064,696 |
| 2025-02-18 | 16.32 | 17.01 | 15.3 | 15.36 | -9.65% | 1,242,252 | 1,990,086,624 |
| 2025-02-17 | 17.98 | 17.98 | 16.65 | 17 | +13.48% | 1,807,587 | 3,111,740,219 |
| 2025-02-14 | 14.25 | 15.15 | 14.07 | 14.98 | +4.46% | 861,687 | 1,268,683,500 |
| 2025-02-13 | 14.49 | 14.68 | 14.09 | 14.34 | -0.35% | 566,759 | 813,589,454 |
| 2025-02-12 | 14.16 | 14.6 | 14.16 | 14.39 | +1.84% | 505,953 | 724,142,619 |
| 2025-02-11 | 14.57 | 14.57 | 14.07 | 14.13 | -4.01% | 580,993 | 826,558,895 |
| 2025-02-10 | 14.3 | 14.79 | 13.84 | 14.72 | +7.29% | 904,841 | 1,306,790,111 |
| 2025-02-07 | 13.13 | 13.98 | 13.01 | 13.72 | +4.81% | 761,926 | 1,032,030,573 |
| 2025-02-06 | 12.32 | 13.09 | 12.07 | 13.09 | +5.74% | 566,559 | 721,546,277 |
| 2025-02-05 | 12.19 | 12.76 | 12.19 | 12.38 | -1.04% | 612,436 | 762,815,414 |
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：