股票概览
14.97
-0.66%
-0.1
15.07
开盘价
15.17
最高价
14.97
最低价
167,363
成交量
数据更新至: 2025-02-28
技术指标
15.05
MA5 (5日均线)
15.32
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 | 15.07 | 15.17 | 14.97 | 14.97 | -0.66% | 167,363 | 252,235,383 |
| 2025-02-27 | 15.23 | 15.25 | 15.03 | 15.07 | -0.72% | 225,435 | 341,511,237 |
| 2025-02-26 | 14.92 | 15.24 | 14.88 | 15.18 | +2.02% | 284,835 | 429,860,872 |
| 2025-02-25 | 15.13 | 15.16 | 14.84 | 14.88 | -1.65% | 346,678 | 518,820,340 |
| 2025-02-24 | 15.42 | 15.56 | 15.11 | 15.13 | -2.13% | 371,297 | 567,480,892 |
| 2025-02-21 | 15.74 | 15.77 | 15.44 | 15.46 | -1.84% | 300,660 | 466,640,083 |
| 2025-02-20 | 15.5 | 15.84 | 15.41 | 15.75 | +1.35% | 261,878 | 410,756,136 |
| 2025-02-19 | 15.62 | 15.67 | 15.47 | 15.54 | -0.45% | 179,935 | 279,496,496 |
| 2025-02-18 | 15.56 | 15.82 | 15.52 | 15.61 | +0.13% | 292,719 | 459,400,856 |
| 2025-02-17 | 15.5 | 15.59 | 15.1 | 15.59 | +0.26% | 377,739 | 579,922,685 |
| 2025-02-14 | 15.54 | 15.65 | 15.46 | 15.55 | +0.13% | 184,366 | 286,778,315 |
| 2025-02-13 | 15.63 | 15.72 | 15.52 | 15.53 | -0.64% | 203,170 | 316,848,321 |
| 2025-02-12 | 15.6 | 15.65 | 15.51 | 15.63 | +0.13% | 125,811 | 195,969,837 |
| 2025-02-11 | 15.52 | 15.67 | 15.5 | 15.61 | +0.58% | 188,880 | 294,650,995 |
| 2025-02-10 | 15.61 | 15.67 | 15.39 | 15.52 | -0.7% | 230,845 | 358,220,476 |
| 2025-02-07 | 15.69 | 15.73 | 15.58 | 15.63 | -0.45% | 205,820 | 322,087,465 |
| 2025-02-06 | 15.53 | 15.7 | 15.48 | 15.7 | +1.09% | 165,650 | 258,045,118 |
| 2025-02-05 | 15.89 | 15.89 | 15.48 | 15.53 | -2.27% | 204,780 | 319,767,873 |
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：