股票概览
15.66
+0.06%
+0.01
15.72
开盘价
15.8
最高价
15.57
最低价
174,543
成交量
数据更新至: 2025-02-28
技术指标
15.34
MA5 (5日均线)
15.42
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 | 15.72 | 15.8 | 15.57 | 15.66 | +0.06% | 174,543 | 273,777,554 |
| 2025-02-27 | 15.09 | 15.66 | 15.02 | 15.65 | +3.78% | 226,306 | 349,222,190 |
| 2025-02-26 | 15.1 | 15.2 | 15.02 | 15.08 | +0.4% | 86,058 | 129,957,133 |
| 2025-02-25 | 15.26 | 15.26 | 14.99 | 15.02 | -1.77% | 107,785 | 162,574,484 |
| 2025-02-24 | 15.21 | 15.4 | 15.2 | 15.29 | +0.13% | 93,956 | 143,823,987 |
| 2025-02-21 | 15.47 | 15.52 | 15.18 | 15.27 | -1.23% | 130,629 | 199,648,338 |
| 2025-02-20 | 15.58 | 15.61 | 15.4 | 15.46 | -0.77% | 93,081 | 143,992,128 |
| 2025-02-19 | 15.66 | 15.76 | 15.47 | 15.58 | -0.57% | 95,590 | 148,648,937 |
| 2025-02-18 | 15.56 | 15.8 | 15.47 | 15.67 | +0.71% | 147,683 | 231,758,577 |
| 2025-02-17 | 15.58 | 15.71 | 15.4 | 15.56 | -0.13% | 116,881 | 181,331,639 |
| 2025-02-14 | 15.5 | 15.66 | 15.37 | 15.58 | +0.06% | 122,606 | 190,522,674 |
| 2025-02-13 | 15.48 | 15.93 | 15.48 | 15.57 | +0.71% | 162,224 | 254,311,740 |
| 2025-02-12 | 15.44 | 15.69 | 15.39 | 15.46 | -0.13% | 118,989 | 184,214,523 |
| 2025-02-11 | 15.39 | 15.65 | 15.35 | 15.48 | +0.39% | 130,642 | 202,341,535 |
| 2025-02-10 | 14.93 | 15.5 | 14.86 | 15.42 | +2.87% | 231,386 | 351,877,768 |
| 2025-02-07 | 14.85 | 15.05 | 14.84 | 14.99 | +0.6% | 131,967 | 197,560,254 |
| 2025-02-06 | 14.88 | 15.17 | 14.84 | 14.9 | -0.6% | 131,660 | 196,334,821 |
| 2025-02-05 | 15.05 | 15.05 | 14.83 | 14.99 | +0.07% | 99,086 | 147,893,186 |
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：