股票概览
15.02
-3.59%
-0.56
15.55
开盘价
15.66
最高价
14.98
最低价
150,924
成交量
数据更新至: 2025-02-28
技术指标
15.44
MA5 (5日均线)
15.58
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 | 15.55 | 15.66 | 14.98 | 15.02 | -3.59% | 150,924 | 230,709,448 |
| 2025-02-27 | 15.57 | 15.67 | 15.35 | 15.58 | -0.19% | 118,791 | 184,365,982 |
| 2025-02-26 | 15.43 | 15.63 | 15.27 | 15.61 | +1.5% | 139,353 | 214,724,321 |
| 2025-02-25 | 15.45 | 15.55 | 15.35 | 15.38 | -1.35% | 96,475 | 148,900,807 |
| 2025-02-24 | 15.89 | 15.93 | 15.54 | 15.59 | -1.89% | 135,670 | 212,678,692 |
| 2025-02-21 | 15.68 | 16.23 | 15.56 | 15.89 | +1.21% | 146,787 | 232,460,612 |
| 2025-02-20 | 15.59 | 15.94 | 15.48 | 15.7 | +0.83% | 124,917 | 196,772,186 |
| 2025-02-19 | 15.52 | 15.68 | 15.33 | 15.57 | +0.39% | 99,049 | 153,496,772 |
| 2025-02-18 | 15.83 | 15.94 | 15.45 | 15.51 | -2.7% | 119,550 | 187,255,629 |
| 2025-02-17 | 15.91 | 16.31 | 15.81 | 15.94 | +0.69% | 168,235 | 269,763,320 |
| 2025-02-14 | 15.4 | 15.94 | 15.37 | 15.83 | +2.66% | 176,837 | 278,465,612 |
| 2025-02-13 | 15.52 | 15.67 | 15.41 | 15.42 | -1.22% | 85,498 | 132,811,327 |
| 2025-02-12 | 15.51 | 15.62 | 15.38 | 15.61 | +0.58% | 86,944 | 134,696,204 |
| 2025-02-11 | 15.9 | 15.94 | 15.41 | 15.52 | -2.45% | 115,691 | 180,003,275 |
| 2025-02-10 | 15.4 | 15.93 | 15.35 | 15.91 | +3.38% | 174,362 | 273,440,511 |
| 2025-02-07 | 14.99 | 15.56 | 14.95 | 15.39 | +2.87% | 198,762 | 304,256,954 |
| 2025-02-06 | 14.68 | 15.04 | 14.51 | 14.96 | +1.36% | 112,886 | 167,638,653 |
| 2025-02-05 | 14.53 | 14.76 | 14.46 | 14.76 | +2.71% | 99,489 | 145,756,830 |
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：