股票概览
14.71
-2.65%
-0.4
15.1
开盘价
15.12
最高价
14.69
最低价
23,087
成交量
数据更新至: 2025-02-28
技术指标
15.08
MA5 (5日均线)
15.11
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 | 15.1 | 15.12 | 14.69 | 14.71 | -2.65% | 23,087 | 34,371,579 |
| 2025-02-27 | 15.3 | 15.36 | 14.93 | 15.11 | -1.24% | 26,543 | 40,036,290 |
| 2025-02-26 | 14.99 | 15.37 | 14.99 | 15.3 | +1.86% | 17,129 | 26,141,675 |
| 2025-02-25 | 15.13 | 15.24 | 15.01 | 15.02 | -1.57% | 15,187 | 22,938,720 |
| 2025-02-24 | 15.07 | 15.44 | 15.07 | 15.26 | +0.99% | 28,435 | 43,418,411 |
| 2025-02-21 | 15.32 | 15.42 | 15.03 | 15.11 | -1.24% | 20,612 | 31,214,893 |
| 2025-02-20 | 15.18 | 15.33 | 15.05 | 15.3 | +0.66% | 15,680 | 23,777,565 |
| 2025-02-19 | 14.86 | 15.28 | 14.86 | 15.2 | +2.36% | 18,049 | 27,297,313 |
| 2025-02-18 | 15.33 | 15.4 | 14.81 | 14.85 | -2.81% | 20,539 | 30,994,382 |
| 2025-02-17 | 15.02 | 15.5 | 15.02 | 15.28 | +1.73% | 24,680 | 37,725,952 |
| 2025-02-14 | 15.12 | 15.21 | 14.9 | 15.02 | -0.66% | 21,819 | 32,825,015 |
| 2025-02-13 | 15.36 | 15.39 | 15.09 | 15.12 | -1.75% | 24,840 | 37,745,802 |
| 2025-02-12 | 15.53 | 15.64 | 15.33 | 15.39 | -1.47% | 21,751 | 33,556,732 |
| 2025-02-11 | 15.59 | 15.74 | 15.5 | 15.62 | -0.51% | 14,038 | 21,834,431 |
| 2025-02-10 | 15.4 | 15.73 | 15.4 | 15.7 | +1.16% | 16,953 | 26,472,182 |
| 2025-02-07 | 15.51 | 15.63 | 15.36 | 15.52 | 0% | 23,865 | 37,048,524 |
| 2025-02-06 | 15.35 | 15.73 | 15.3 | 15.52 | +1.11% | 19,444 | 30,101,369 |
| 2025-02-05 | 15.22 | 15.5 | 15.08 | 15.35 | +1.59% | 19,416 | 29,672,350 |
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：