股票概览
14.78
-5.86%
-0.92
15.62
开盘价
15.69
最高价
14.71
最低价
95,689
成交量
数据更新至: 2025-02-28
技术指标
15.53
MA5 (5日均线)
15.45
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 | 15.62 | 15.69 | 14.71 | 14.78 | -5.86% | 95,689 | 144,652,705 |
| 2025-02-27 | 15.87 | 15.92 | 15.25 | 15.7 | -1.07% | 93,667 | 146,129,674 |
| 2025-02-26 | 15.68 | 16.05 | 15.63 | 15.87 | +1.15% | 109,330 | 173,772,418 |
| 2025-02-25 | 15.3 | 15.87 | 15.29 | 15.69 | +0.51% | 111,107 | 174,625,625 |
| 2025-02-24 | 15.35 | 15.96 | 15.13 | 15.61 | +1.5% | 108,699 | 168,908,559 |
| 2025-02-21 | 15.5 | 15.58 | 15.25 | 15.38 | -1.16% | 79,606 | 122,275,977 |
| 2025-02-20 | 15.34 | 15.6 | 15.25 | 15.56 | +1.04% | 86,014 | 132,872,680 |
| 2025-02-19 | 14.75 | 15.41 | 14.73 | 15.4 | +3.49% | 88,635 | 134,883,859 |
| 2025-02-18 | 15.5 | 15.55 | 14.79 | 14.88 | -4.49% | 103,918 | 157,805,703 |
| 2025-02-17 | 15.05 | 15.67 | 15.05 | 15.58 | +2.37% | 132,963 | 203,840,065 |
| 2025-02-14 | 14.98 | 15.55 | 14.88 | 15.22 | +2.28% | 126,829 | 192,564,094 |
| 2025-02-13 | 15.15 | 15.34 | 14.88 | 14.88 | -1.72% | 84,326 | 127,309,274 |
| 2025-02-12 | 14.95 | 15.19 | 14.93 | 15.14 | +0.33% | 52,818 | 79,565,465 |
| 2025-02-11 | 15.23 | 15.24 | 14.87 | 15.09 | -0.92% | 52,123 | 78,379,850 |
| 2025-02-10 | 15.18 | 15.32 | 15 | 15.23 | -0.2% | 71,014 | 107,610,881 |
| 2025-02-07 | 15.2 | 15.4 | 14.97 | 15.26 | +0.59% | 91,409 | 139,127,292 |
| 2025-02-06 | 14.3 | 15.17 | 14.3 | 15.17 | +4.77% | 91,105 | 135,839,562 |
| 2025-02-05 | 14.5 | 14.6 | 14.38 | 14.48 | +0.84% | 51,679 | 74,852,750 |
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：