股票概览
14.77
-4.28%
-0.66
15.3
开盘价
15.43
最高价
14.72
最低价
47,682
成交量
数据更新至: 2025-02-28
技术指标
15.29
MA5 (5日均线)
15.16
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 | 15.3 | 15.43 | 14.72 | 14.77 | -4.28% | 47,682 | 71,611,416 |
| 2025-02-27 | 15.53 | 15.55 | 15.08 | 15.43 | -0.77% | 43,241 | 66,193,089 |
| 2025-02-26 | 15.48 | 15.71 | 15.3 | 15.55 | +1.11% | 39,728 | 61,608,893 |
| 2025-02-25 | 15.12 | 15.5 | 15.08 | 15.38 | +0.33% | 35,666 | 54,755,010 |
| 2025-02-24 | 15.27 | 15.48 | 15.08 | 15.33 | +0.39% | 40,032 | 61,277,662 |
| 2025-02-21 | 15.25 | 15.31 | 15.02 | 15.27 | 0% | 39,484 | 59,999,876 |
| 2025-02-20 | 15.01 | 15.36 | 14.83 | 15.27 | +1.94% | 41,697 | 63,227,642 |
| 2025-02-19 | 14.58 | 15.09 | 14.56 | 14.98 | +2.67% | 39,333 | 58,673,903 |
| 2025-02-18 | 14.99 | 15.12 | 14.51 | 14.59 | -3.06% | 37,900 | 56,168,275 |
| 2025-02-17 | 15.09 | 15.2 | 14.96 | 15.05 | -0.07% | 39,345 | 59,230,240 |
| 2025-02-14 | 15.14 | 15.17 | 14.86 | 15.06 | +0.27% | 32,769 | 49,192,775 |
| 2025-02-13 | 15.25 | 15.52 | 15 | 15.02 | -0.79% | 35,266 | 53,640,665 |
| 2025-02-12 | 15.07 | 15.17 | 15 | 15.14 | +0.46% | 26,673 | 40,246,223 |
| 2025-02-11 | 15.24 | 15.29 | 15.01 | 15.07 | -1.18% | 28,258 | 42,640,094 |
| 2025-02-10 | 15.16 | 15.3 | 15.05 | 15.25 | +0.66% | 34,330 | 52,158,388 |
| 2025-02-07 | 14.78 | 15.3 | 14.7 | 15.15 | +2.5% | 55,291 | 83,195,555 |
| 2025-02-06 | 14.5 | 14.78 | 14.35 | 14.78 | +2% | 36,238 | 53,154,472 |
| 2025-02-05 | 14.39 | 14.55 | 14.3 | 14.49 | +1.9% | 23,196 | 33,535,872 |
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：