股票概览
14.7
-5.77%
-0.9
15.52
开盘价
15.52
最高价
14.68
最低价
141,680
成交量
数据更新至: 2025-02-28
技术指标
15.74
MA5 (5日均线)
15.76
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 | 15.52 | 15.52 | 14.68 | 14.7 | -5.77% | 141,680 | 213,047,941 |
| 2025-02-27 | 16.08 | 16.08 | 15.4 | 15.6 | -3.53% | 176,141 | 276,220,528 |
| 2025-02-26 | 16.06 | 16.28 | 16 | 16.17 | -1.4% | 183,410 | 295,453,697 |
| 2025-02-25 | 15.96 | 16.59 | 15.85 | 16.4 | +3.47% | 306,982 | 501,402,157 |
| 2025-02-24 | 15.74 | 16.09 | 15.62 | 15.85 | +0.38% | 164,125 | 260,488,316 |
| 2025-02-21 | 15.6 | 15.96 | 15.43 | 15.79 | +0.32% | 157,425 | 246,785,773 |
| 2025-02-20 | 15.55 | 16.12 | 15.55 | 15.74 | +0.06% | 154,500 | 244,264,453 |
| 2025-02-19 | 15.39 | 15.78 | 15.39 | 15.73 | +2.34% | 138,515 | 215,984,130 |
| 2025-02-18 | 15.98 | 16.04 | 15.34 | 15.37 | -5.42% | 200,069 | 314,351,889 |
| 2025-02-17 | 16.9 | 16.9 | 16.05 | 16.25 | -1.63% | 252,002 | 413,248,035 |
| 2025-02-14 | 16.12 | 16.52 | 15.95 | 16.52 | +0.79% | 243,305 | 394,172,999 |
| 2025-02-13 | 16.24 | 17.12 | 16 | 16.39 | -0.06% | 483,664 | 799,804,412 |
| 2025-02-12 | 14.92 | 16.4 | 14.88 | 16.4 | +9.99% | 431,122 | 678,427,846 |
| 2025-02-11 | 15.21 | 15.24 | 14.81 | 14.91 | -1.97% | 124,501 | 185,869,794 |
| 2025-02-10 | 15 | 15.21 | 14.9 | 15.21 | +1.47% | 154,265 | 232,212,362 |
| 2025-02-07 | 15.3 | 15.3 | 14.79 | 14.99 | -0.07% | 216,074 | 325,823,261 |
| 2025-02-06 | 14 | 15 | 14 | 15 | +5.78% | 189,059 | 276,671,559 |
| 2025-02-05 | 13.9 | 14.21 | 13.9 | 14.18 | +2.24% | 81,702 | 114,975,494 |
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：