股票概览
14.83
-2.88%
-0.44
15.26
开盘价
15.29
最高价
14.79
最低价
22,924
成交量
数据更新至: 2025-02-28
技术指标
15.31
MA5 (5日均线)
15.26
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 | 15.26 | 15.29 | 14.79 | 14.83 | -2.88% | 22,924 | 34,457,000 |
| 2025-02-27 | 15.46 | 15.52 | 15.01 | 15.27 | -1.36% | 26,366 | 40,225,675 |
| 2025-02-26 | 15.36 | 15.73 | 15.36 | 15.48 | +0.58% | 37,231 | 57,814,130 |
| 2025-02-25 | 15.35 | 15.77 | 15.2 | 15.39 | -1.35% | 40,438 | 62,527,389 |
| 2025-02-24 | 15 | 15.69 | 14.93 | 15.6 | +3.86% | 62,527 | 96,476,069 |
| 2025-02-21 | 15.11 | 15.15 | 14.78 | 15.02 | -0.66% | 34,059 | 50,967,961 |
| 2025-02-20 | 15.36 | 15.39 | 15.1 | 15.12 | -1.56% | 22,744 | 34,541,173 |
| 2025-02-19 | 14.94 | 15.46 | 14.94 | 15.36 | +2.74% | 32,519 | 49,771,583 |
| 2025-02-18 | 15.56 | 15.7 | 14.9 | 14.95 | -4.23% | 38,921 | 59,309,295 |
| 2025-02-17 | 15.7 | 16.13 | 15.22 | 15.61 | -0.76% | 68,255 | 106,700,458 |
| 2025-02-14 | 14.86 | 16.09 | 14.75 | 15.73 | +4.52% | 97,914 | 152,081,727 |
| 2025-02-13 | 14.5 | 15.5 | 14.38 | 15.05 | +3.58% | 82,675 | 122,732,937 |
| 2025-02-12 | 14.58 | 14.66 | 14.39 | 14.53 | -0.34% | 22,998 | 33,313,183 |
| 2025-02-11 | 14.63 | 14.69 | 14.41 | 14.58 | -0.82% | 25,651 | 37,205,207 |
| 2025-02-10 | 14.38 | 14.85 | 14.2 | 14.7 | +2.23% | 33,169 | 48,290,277 |
| 2025-02-07 | 14.37 | 14.95 | 14.27 | 14.38 | +0.07% | 39,223 | 57,224,375 |
| 2025-02-06 | 14 | 14.5 | 13.78 | 14.37 | +2.13% | 32,353 | 45,736,253 |
| 2025-02-05 | 14.24 | 14.41 | 14 | 14.07 | -0.92% | 27,483 | 38,866,913 |
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：