股票概览
15.7
-0.38%
-0.06
15.77
开盘价
15.99
最高价
15.68
最低价
93,182
成交量
数据更新至: 2025-02-28
技术指标
15.66
MA5 (5日均线)
15.64
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 | 15.77 | 15.99 | 15.68 | 15.7 | -0.38% | 93,182 | 147,751,860 |
| 2025-02-27 | 15.6 | 15.8 | 15.55 | 15.76 | +1.03% | 69,621 | 109,360,314 |
| 2025-02-26 | 15.57 | 15.6 | 15.47 | 15.6 | +0.71% | 43,339 | 67,274,714 |
| 2025-02-25 | 15.61 | 15.64 | 15.46 | 15.49 | -1.53% | 52,508 | 81,592,401 |
| 2025-02-24 | 15.6 | 15.88 | 15.5 | 15.73 | +0.51% | 64,818 | 102,074,032 |
| 2025-02-21 | 15.6 | 15.79 | 15.5 | 15.65 | +1.29% | 63,191 | 98,800,182 |
| 2025-02-20 | 15.59 | 15.65 | 15.43 | 15.45 | -0.83% | 51,081 | 79,157,825 |
| 2025-02-19 | 15.5 | 15.61 | 15.42 | 15.58 | +0.13% | 45,973 | 71,321,089 |
| 2025-02-18 | 15.85 | 15.85 | 15.5 | 15.56 | -1.83% | 63,157 | 98,981,105 |
| 2025-02-17 | 15.9 | 16.01 | 15.81 | 15.85 | -0.44% | 54,393 | 86,344,355 |
| 2025-02-14 | 16.04 | 16.08 | 15.86 | 15.92 | -1.49% | 64,177 | 102,328,699 |
| 2025-02-13 | 15.85 | 16.24 | 15.81 | 16.16 | +1.96% | 109,501 | 176,501,975 |
| 2025-02-12 | 15.67 | 15.85 | 15.66 | 15.85 | +0.76% | 36,194 | 57,024,260 |
| 2025-02-11 | 15.93 | 15.96 | 15.66 | 15.73 | -1.01% | 37,044 | 58,317,369 |
| 2025-02-10 | 15.81 | 15.92 | 15.76 | 15.89 | +0.44% | 44,681 | 70,752,606 |
| 2025-02-07 | 15.63 | 15.95 | 15.51 | 15.82 | +1.15% | 59,466 | 93,857,936 |
| 2025-02-06 | 15.56 | 15.64 | 15.49 | 15.64 | +0.45% | 43,054 | 67,013,216 |
| 2025-02-05 | 15.89 | 15.91 | 15.48 | 15.57 | -1.46% | 36,809 | 57,450,177 |
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：