股票概览
14.77
-2.25%
-0.34
15.12
开盘价
15.12
最高价
14.72
最低价
16,193
成交量
数据更新至: 2025-02-28
技术指标
15.07
MA5 (5日均线)
15.02
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 | 15.12 | 15.12 | 14.72 | 14.77 | -2.25% | 16,193 | 24,093,467 |
| 2025-02-27 | 15.18 | 15.23 | 14.8 | 15.11 | -0.4% | 17,106 | 25,708,152 |
| 2025-02-26 | 15.13 | 15.25 | 15 | 15.17 | +0.6% | 17,035 | 25,836,810 |
| 2025-02-25 | 15.14 | 15.2 | 14.99 | 15.08 | -1.05% | 13,582 | 20,485,673 |
| 2025-02-24 | 15.02 | 15.25 | 14.98 | 15.24 | +1.06% | 14,451 | 21,898,309 |
| 2025-02-21 | 15.16 | 15.21 | 14.88 | 15.08 | -0.53% | 14,515 | 21,798,728 |
| 2025-02-20 | 14.95 | 15.16 | 14.84 | 15.16 | +1.47% | 12,796 | 19,256,162 |
| 2025-02-19 | 14.65 | 14.94 | 14.62 | 14.94 | +2.19% | 10,487 | 15,571,721 |
| 2025-02-18 | 15.04 | 15.18 | 14.57 | 14.62 | -2.99% | 12,504 | 18,532,456 |
| 2025-02-17 | 14.78 | 15.15 | 14.73 | 15.07 | +1.96% | 15,027 | 22,549,777 |
| 2025-02-14 | 14.73 | 14.88 | 14.67 | 14.78 | +0.68% | 9,873 | 14,573,873 |
| 2025-02-13 | 15.05 | 15.14 | 14.68 | 14.68 | -2.13% | 14,872 | 22,142,190 |
| 2025-02-12 | 15.01 | 15.16 | 14.83 | 15 | -0.07% | 9,472 | 14,175,483 |
| 2025-02-11 | 14.94 | 15.05 | 14.8 | 15.01 | +0.47% | 12,630 | 18,844,314 |
| 2025-02-10 | 14.97 | 14.97 | 14.8 | 14.94 | +0.34% | 11,314 | 16,850,409 |
| 2025-02-07 | 14.98 | 15.09 | 14.7 | 14.89 | -0.4% | 17,014 | 25,454,739 |
| 2025-02-06 | 14.8 | 14.97 | 14.7 | 14.95 | +1.15% | 13,357 | 19,808,560 |
| 2025-02-05 | 14.78 | 14.87 | 14.65 | 14.78 | +0.89% | 12,671 | 18,734,822 |
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：