股票概览
14.84
-4.99%
-0.78
15.58
开盘价
15.61
最高价
14.84
最低价
104,192
成交量
数据更新至: 2025-02-28
技术指标
15.44
MA5 (5日均线)
15.30
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 | 15.58 | 15.61 | 14.84 | 14.84 | -4.99% | 104,192 | 157,970,757 |
| 2025-02-27 | 15.77 | 15.84 | 15.2 | 15.62 | -0.51% | 114,632 | 178,233,371 |
| 2025-02-26 | 15.54 | 15.77 | 15.43 | 15.7 | +1.29% | 110,051 | 171,974,768 |
| 2025-02-25 | 15.34 | 15.69 | 15.26 | 15.5 | -0.32% | 95,429 | 148,186,574 |
| 2025-02-24 | 15.59 | 15.64 | 15.36 | 15.55 | -0.13% | 93,389 | 144,640,877 |
| 2025-02-21 | 15.2 | 15.6 | 15.05 | 15.57 | +1.9% | 136,636 | 210,506,912 |
| 2025-02-20 | 15.1 | 15.28 | 14.95 | 15.28 | +1.19% | 95,128 | 143,999,641 |
| 2025-02-19 | 14.64 | 15.1 | 14.62 | 15.1 | +3.21% | 94,198 | 140,951,441 |
| 2025-02-18 | 15.14 | 15.27 | 14.59 | 14.63 | -3.56% | 100,525 | 149,986,438 |
| 2025-02-17 | 15.04 | 15.24 | 14.93 | 15.17 | +0.93% | 74,610 | 112,662,060 |
| 2025-02-14 | 15.2 | 15.29 | 14.91 | 15.03 | -1.25% | 93,191 | 140,158,674 |
| 2025-02-13 | 15.71 | 15.71 | 15.19 | 15.22 | -3.12% | 110,682 | 169,940,967 |
| 2025-02-12 | 15.5 | 15.73 | 15.4 | 15.71 | +1.22% | 116,013 | 181,099,936 |
| 2025-02-11 | 15.85 | 15.87 | 15.5 | 15.52 | -2.08% | 89,124 | 138,933,828 |
| 2025-02-10 | 15.77 | 15.86 | 15.55 | 15.85 | +0.25% | 130,539 | 205,067,358 |
| 2025-02-07 | 15.8 | 16.1 | 15.57 | 15.81 | -0.32% | 180,556 | 286,109,925 |
| 2025-02-06 | 15.38 | 15.86 | 15.24 | 15.86 | +2.39% | 134,097 | 210,540,556 |
| 2025-02-05 | 15.7 | 15.78 | 15.39 | 15.49 | +0.72% | 105,933 | 164,613,033 |
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：