股票概览
14.99
-1.64%
-0.25
15.22
开盘价
15.55
最高价
14.99
最低价
126,198
成交量
数据更新至: 2025-02-28
技术指标
15.44
MA5 (5日均线)
15.00
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 | 15.22 | 15.55 | 14.99 | 14.99 | -1.64% | 126,198 | 192,687,416 |
| 2025-02-27 | 15.58 | 15.64 | 15.02 | 15.24 | -2.56% | 138,962 | 211,934,027 |
| 2025-02-26 | 15.6 | 15.75 | 15.46 | 15.64 | -1.82% | 198,855 | 310,115,135 |
| 2025-02-25 | 15.26 | 16.33 | 15.18 | 15.93 | +3.31% | 361,815 | 566,892,262 |
| 2025-02-24 | 14.83 | 15.48 | 14.4 | 15.42 | +4.61% | 227,548 | 339,903,542 |
| 2025-02-21 | 14.95 | 15.08 | 14.63 | 14.74 | -1.27% | 141,543 | 208,730,176 |
| 2025-02-20 | 14.16 | 15.52 | 14.05 | 14.93 | +5.36% | 207,330 | 308,008,119 |
| 2025-02-19 | 13.96 | 14.2 | 13.9 | 14.17 | +1.29% | 83,806 | 118,145,663 |
| 2025-02-18 | 14.89 | 14.89 | 13.96 | 13.99 | -6.11% | 147,390 | 211,287,349 |
| 2025-02-17 | 14.7 | 15.07 | 14.6 | 14.9 | +0.95% | 148,891 | 221,619,900 |
| 2025-02-14 | 15 | 15.31 | 14.72 | 14.76 | -1.2% | 193,935 | 290,926,603 |
| 2025-02-13 | 14.7 | 15.1 | 14.52 | 14.94 | +1.49% | 178,052 | 264,071,574 |
| 2025-02-12 | 14.63 | 14.77 | 14.55 | 14.72 | +0.27% | 108,456 | 158,992,417 |
| 2025-02-11 | 15 | 15 | 14.56 | 14.68 | -2.85% | 157,818 | 231,790,910 |
| 2025-02-10 | 14.59 | 15.11 | 14.34 | 15.11 | +3.99% | 256,864 | 378,975,867 |
| 2025-02-07 | 13.93 | 14.88 | 13.93 | 14.53 | +4.38% | 283,823 | 409,431,593 |
| 2025-02-06 | 13.6 | 13.92 | 13.48 | 13.92 | +2.35% | 85,725 | 118,164,491 |
| 2025-02-05 | 13.49 | 13.65 | 13.42 | 13.6 | +1.87% | 62,212 | 84,417,103 |
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：