股票概览
15.8
-1.37%
-0.22
16.03
开盘价
16.23
最高价
15.73
最低价
172,142
成交量
数据更新至: 2025-02-28
技术指标
15.66
MA5 (5日均线)
15.36
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 | 16.03 | 16.23 | 15.73 | 15.8 | -1.37% | 172,142 | 274,578,512 |
| 2025-02-27 | 15.68 | 16.13 | 15.66 | 16.02 | +2.17% | 218,725 | 349,032,679 |
| 2025-02-26 | 15.44 | 15.83 | 15.36 | 15.68 | +1.95% | 216,180 | 338,298,917 |
| 2025-02-25 | 15.3 | 15.84 | 15.19 | 15.38 | -0.19% | 194,848 | 303,385,642 |
| 2025-02-24 | 15.09 | 15.57 | 15.06 | 15.41 | +2.19% | 207,648 | 318,928,300 |
| 2025-02-21 | 15.12 | 15.18 | 14.9 | 15.08 | +0.4% | 134,325 | 202,017,984 |
| 2025-02-20 | 14.95 | 15.18 | 14.94 | 15.02 | 0% | 95,020 | 143,099,375 |
| 2025-02-19 | 14.96 | 15.07 | 14.93 | 15.02 | -0.13% | 108,341 | 162,507,442 |
| 2025-02-18 | 15.11 | 15.3 | 14.97 | 15.04 | -0.99% | 106,677 | 161,550,954 |
| 2025-02-17 | 15.48 | 15.48 | 15.1 | 15.19 | -1.3% | 179,092 | 272,573,154 |
| 2025-02-14 | 15.37 | 15.55 | 15.32 | 15.39 | -0.32% | 127,860 | 197,003,288 |
| 2025-02-13 | 15.7 | 15.78 | 15.41 | 15.44 | -0.52% | 156,293 | 242,987,918 |
| 2025-02-12 | 15.54 | 15.62 | 15.41 | 15.52 | -0.13% | 118,084 | 182,972,522 |
| 2025-02-11 | 15.48 | 15.7 | 15.39 | 15.54 | +0.19% | 133,854 | 208,296,166 |
| 2025-02-10 | 15.51 | 15.73 | 15.47 | 15.51 | 0% | 153,957 | 240,114,267 |
| 2025-02-07 | 15.4 | 15.57 | 15.23 | 15.51 | +0.71% | 177,805 | 274,741,206 |
| 2025-02-06 | 15.02 | 15.44 | 14.92 | 15.4 | +2.67% | 200,885 | 307,122,424 |
| 2025-02-05 | 15.08 | 15.12 | 14.93 | 15 | -0.46% | 147,041 | 220,779,783 |
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：