股票概览
14.78
-5.44%
-0.85
15.52
开盘价
15.6
最高价
14.75
最低价
80,961
成交量
数据更新至: 2025-02-28
技术指标
15.68
MA5 (5日均线)
15.67
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 | 15.52 | 15.6 | 14.75 | 14.78 | -5.44% | 80,961 | 122,279,352 |
| 2025-02-27 | 15.83 | 15.99 | 15.25 | 15.63 | -1.26% | 98,957 | 154,296,422 |
| 2025-02-26 | 15.88 | 16.17 | 15.7 | 15.83 | -0.44% | 106,944 | 170,028,069 |
| 2025-02-25 | 16.01 | 16.09 | 15.76 | 15.9 | -2.21% | 103,403 | 164,418,597 |
| 2025-02-24 | 15.99 | 16.34 | 15.7 | 16.26 | +1.88% | 146,875 | 235,916,687 |
| 2025-02-21 | 15.82 | 15.99 | 15.45 | 15.96 | +1.01% | 137,976 | 217,948,492 |
| 2025-02-20 | 15.63 | 15.94 | 15.54 | 15.8 | +0.83% | 129,340 | 203,676,300 |
| 2025-02-19 | 14.9 | 15.67 | 14.89 | 15.67 | +4.33% | 140,251 | 216,768,945 |
| 2025-02-18 | 15.88 | 15.88 | 14.92 | 15.02 | -5.42% | 144,011 | 221,195,608 |
| 2025-02-17 | 15.06 | 15.88 | 15 | 15.88 | +5.24% | 187,795 | 291,830,819 |
| 2025-02-14 | 15.28 | 15.42 | 15.03 | 15.09 | -1.76% | 118,735 | 179,941,728 |
| 2025-02-13 | 15.3 | 15.87 | 15.13 | 15.36 | +0.52% | 196,845 | 306,023,536 |
| 2025-02-12 | 15.23 | 15.4 | 15.15 | 15.28 | -0.46% | 109,598 | 167,113,526 |
| 2025-02-11 | 15.35 | 15.54 | 15.09 | 15.35 | -0.26% | 134,034 | 205,356,183 |
| 2025-02-10 | 15.21 | 15.39 | 15.1 | 15.39 | +0.2% | 125,386 | 191,534,709 |
| 2025-02-07 | 15.5 | 15.6 | 15.11 | 15.36 | -1.41% | 196,750 | 303,161,964 |
| 2025-02-06 | 15.15 | 15.66 | 15.07 | 15.58 | +3.8% | 204,446 | 314,368,266 |
| 2025-02-05 | 14.8 | 15.2 | 14.48 | 15.01 | +2.25% | 180,425 | 268,457,106 |
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：