股票概览
14.64
-8.67%
-1.39
15.84
开盘价
15.98
最高价
14.48
最低价
136,791
成交量
数据更新至: 2025-02-28
技术指标
15.60
MA5 (5日均线)
15.61
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 | 15.84 | 15.98 | 14.48 | 14.64 | -8.67% | 136,791 | 206,733,916 |
| 2025-02-27 | 15.98 | 16.33 | 15.52 | 16.03 | 0% | 144,252 | 229,911,218 |
| 2025-02-26 | 15.62 | 16.18 | 15.34 | 16.03 | +2.3% | 161,988 | 256,690,848 |
| 2025-02-25 | 15.25 | 16 | 15.2 | 15.67 | +0.32% | 107,080 | 167,645,367 |
| 2025-02-24 | 15.62 | 15.76 | 15.17 | 15.62 | -1.51% | 113,060 | 174,704,691 |
| 2025-02-21 | 15.43 | 16 | 15.24 | 15.86 | +2.85% | 134,069 | 210,663,474 |
| 2025-02-20 | 15.5 | 15.7 | 15.25 | 15.42 | -1.03% | 85,787 | 132,477,451 |
| 2025-02-19 | 15.38 | 15.6 | 15.1 | 15.58 | +2.57% | 91,898 | 142,018,095 |
| 2025-02-18 | 16.06 | 16.37 | 15 | 15.19 | -5.42% | 138,137 | 216,668,515 |
| 2025-02-17 | 15.91 | 16.08 | 15.51 | 16.06 | +1.01% | 155,822 | 246,632,966 |
| 2025-02-14 | 15.33 | 16.14 | 15.24 | 15.9 | +3.05% | 186,287 | 293,969,652 |
| 2025-02-13 | 15.53 | 15.83 | 15.19 | 15.43 | -2.09% | 152,476 | 236,009,307 |
| 2025-02-12 | 15.5 | 15.94 | 15.4 | 15.76 | +1.48% | 156,757 | 246,070,996 |
| 2025-02-11 | 15.79 | 15.94 | 15.3 | 15.53 | -4.08% | 218,163 | 339,023,055 |
| 2025-02-10 | 15.25 | 16.61 | 15.18 | 16.19 | +3.65% | 323,238 | 513,152,346 |
| 2025-02-07 | 14.76 | 16.81 | 14.44 | 15.62 | +11.49% | 358,866 | 573,870,555 |
| 2025-02-06 | 13.2 | 14.05 | 12.8 | 14.01 | +6.95% | 113,820 | 155,126,973 |
| 2025-02-05 | 12.65 | 13.19 | 12.58 | 13.1 | +5.82% | 75,780 | 98,467,856 |
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：