股票概览
15.1
-4.43%
-0.7
15.79
开盘价
15.81
最高价
15.05
最低价
37,126
成交量
数据更新至: 2025-02-28
技术指标
15.73
MA5 (5日均线)
15.76
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 | 15.79 | 15.81 | 15.05 | 15.1 | -4.43% | 37,126 | 57,025,007 |
| 2025-02-27 | 15.98 | 15.99 | 15.5 | 15.8 | -0.82% | 35,200 | 55,455,519 |
| 2025-02-26 | 15.84 | 16.02 | 15.77 | 15.93 | +0.57% | 30,254 | 48,054,749 |
| 2025-02-25 | 15.82 | 16.02 | 15.71 | 15.84 | -0.94% | 31,757 | 50,452,691 |
| 2025-02-24 | 16.23 | 16.23 | 15.85 | 15.99 | -0.87% | 35,798 | 57,142,007 |
| 2025-02-21 | 15.96 | 16.3 | 15.83 | 16.13 | +1.38% | 51,248 | 82,360,169 |
| 2025-02-20 | 15.89 | 15.95 | 15.71 | 15.91 | +0.7% | 37,174 | 58,960,302 |
| 2025-02-19 | 15.31 | 15.87 | 15.28 | 15.8 | +3% | 34,879 | 54,537,416 |
| 2025-02-18 | 15.79 | 16.07 | 15.3 | 15.34 | -2.42% | 46,470 | 73,116,011 |
| 2025-02-17 | 15.42 | 15.74 | 15.42 | 15.72 | +1.95% | 37,500 | 58,528,838 |
| 2025-02-14 | 15.36 | 15.66 | 15.28 | 15.42 | -0.19% | 22,470 | 34,789,557 |
| 2025-02-13 | 15.78 | 15.78 | 15.45 | 15.45 | -2.03% | 27,377 | 42,631,651 |
| 2025-02-12 | 15.61 | 15.79 | 15.45 | 15.77 | +1.15% | 31,317 | 49,180,638 |
| 2025-02-11 | 15.75 | 15.76 | 15.38 | 15.59 | -0.7% | 26,006 | 40,440,810 |
| 2025-02-10 | 15.62 | 15.7 | 15.42 | 15.7 | +1.16% | 30,956 | 48,207,802 |
| 2025-02-07 | 15.48 | 15.71 | 15.35 | 15.52 | +0.65% | 42,118 | 65,583,875 |
| 2025-02-06 | 15.01 | 15.42 | 14.93 | 15.42 | +2.05% | 32,285 | 49,290,750 |
| 2025-02-05 | 15.23 | 15.3 | 15.01 | 15.11 | +0.07% | 19,785 | 29,935,144 |
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：