股票概览
14.35
-5.34%
-0.81
15.13
开盘价
15.36
最高价
14.33
最低价
166,042
成交量
数据更新至: 2025-02-28
技术指标
15.53
MA5 (5日均线)
15.41
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 | 15.13 | 15.36 | 14.33 | 14.35 | -5.34% | 166,042 | 243,280,882 |
| 2025-02-27 | 15.65 | 15.77 | 14.85 | 15.16 | -3.13% | 120,302 | 183,425,014 |
| 2025-02-26 | 16.1 | 16.43 | 15.41 | 15.65 | -2.98% | 167,105 | 265,008,412 |
| 2025-02-25 | 16 | 16.58 | 15.96 | 16.13 | -1.41% | 128,628 | 208,437,174 |
| 2025-02-24 | 16.4 | 16.55 | 15.8 | 16.36 | -0.24% | 159,762 | 258,276,566 |
| 2025-02-21 | 15.53 | 16.92 | 15.5 | 16.4 | +7.19% | 249,514 | 400,451,967 |
| 2025-02-20 | 15.5 | 15.56 | 15.07 | 15.3 | -0.2% | 109,463 | 167,106,336 |
| 2025-02-19 | 14.38 | 15.48 | 14.38 | 15.33 | +6.61% | 222,913 | 336,215,735 |
| 2025-02-18 | 15.05 | 15.05 | 14.3 | 14.38 | -4.39% | 159,436 | 233,389,739 |
| 2025-02-17 | 14.83 | 15.54 | 14.47 | 15.04 | +0.74% | 216,147 | 321,632,440 |
| 2025-02-14 | 14.74 | 15.36 | 14.5 | 14.93 | +1.56% | 224,409 | 335,416,885 |
| 2025-02-13 | 15.38 | 15.99 | 14.68 | 14.7 | -1.8% | 282,750 | 430,006,407 |
| 2025-02-12 | 14.31 | 14.99 | 14.07 | 14.97 | +3.46% | 256,337 | 375,361,395 |
| 2025-02-11 | 14.17 | 14.76 | 13.91 | 14.47 | +2.19% | 309,330 | 446,957,527 |
| 2025-02-10 | 14.01 | 14.17 | 13.76 | 14.16 | +0.5% | 177,919 | 248,354,167 |
| 2025-02-07 | 14.2 | 14.56 | 13.9 | 14.09 | -0.84% | 284,726 | 403,611,751 |
| 2025-02-06 | 13.87 | 14.29 | 13.7 | 14.21 | +1.94% | 283,676 | 398,605,965 |
| 2025-02-05 | 15.65 | 15.98 | 13.94 | 13.94 | -19.98% | 354,858 | 509,862,214 |
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：