股票概览
15.05
-1.63%
-0.25
15.16
开盘价
15.31
最高价
14.98
最低价
25,206
成交量
数据更新至: 2025-02-28
技术指标
15.47
MA5 (5日均线)
15.44
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 | 15.16 | 15.31 | 14.98 | 15.05 | -1.63% | 25,206 | 38,065,675 |
| 2025-02-27 | 15.88 | 15.89 | 14.91 | 15.3 | -3.16% | 60,680 | 93,867,147 |
| 2025-02-26 | 15.48 | 15.9 | 15.42 | 15.8 | +1.74% | 66,607 | 104,303,081 |
| 2025-02-25 | 15.53 | 15.75 | 15.35 | 15.53 | -0.77% | 33,309 | 51,839,806 |
| 2025-02-24 | 15.48 | 15.73 | 15.37 | 15.65 | +0.32% | 29,478 | 45,874,093 |
| 2025-02-21 | 15.45 | 15.6 | 15.21 | 15.6 | +0.71% | 39,862 | 61,386,916 |
| 2025-02-20 | 15.34 | 15.65 | 15.29 | 15.49 | +0.39% | 41,100 | 63,455,833 |
| 2025-02-19 | 15.22 | 15.55 | 15.1 | 15.43 | +1.31% | 39,184 | 59,992,832 |
| 2025-02-18 | 15.34 | 15.43 | 15 | 15.23 | -0.72% | 38,466 | 58,546,159 |
| 2025-02-17 | 14.92 | 15.34 | 14.9 | 15.34 | +2.4% | 37,384 | 56,536,411 |
| 2025-02-14 | 14.8 | 15.04 | 14.79 | 14.98 | +0.27% | 28,011 | 41,848,721 |
| 2025-02-13 | 15 | 15.09 | 14.77 | 14.94 | -1.06% | 31,632 | 47,190,533 |
| 2025-02-12 | 14.93 | 15.1 | 14.74 | 15.1 | +1.14% | 39,985 | 59,552,332 |
| 2025-02-11 | 14.95 | 15.06 | 14.72 | 14.93 | -0.13% | 38,929 | 57,961,100 |
| 2025-02-10 | 14.35 | 14.96 | 14.26 | 14.95 | +3.6% | 51,744 | 75,688,395 |
| 2025-02-07 | 14.15 | 14.48 | 14 | 14.43 | +1.83% | 51,359 | 73,136,193 |
| 2025-02-06 | 13.89 | 14.17 | 13.7 | 14.17 | +2.02% | 53,812 | 75,107,974 |
| 2025-02-05 | 13.75 | 13.93 | 13.63 | 13.89 | +0.94% | 22,431 | 30,975,527 |
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：