股票概览
15.28
-0.07%
-0.01
15.48
开盘价
16
最高价
15.26
最低价
122,925
成交量
数据更新至: 2025-02-28
技术指标
15.33
MA5 (5日均线)
14.94
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 | 15.48 | 16 | 15.26 | 15.28 | -0.07% | 122,925 | 192,148,599 |
| 2025-02-27 | 15.42 | 15.72 | 15.12 | 15.29 | -1.8% | 74,526 | 114,622,822 |
| 2025-02-26 | 15.38 | 15.67 | 15.27 | 15.57 | +1.76% | 103,024 | 160,105,264 |
| 2025-02-25 | 15.05 | 15.7 | 14.95 | 15.3 | +0.53% | 126,605 | 195,070,750 |
| 2025-02-24 | 15.36 | 15.49 | 14.99 | 15.22 | -1.93% | 116,365 | 177,047,990 |
| 2025-02-21 | 15.35 | 15.78 | 15.21 | 15.52 | +1.11% | 203,673 | 316,238,028 |
| 2025-02-20 | 13.9 | 15.35 | 13.88 | 15.35 | +10.04% | 172,051 | 256,297,153 |
| 2025-02-19 | 13.78 | 14.02 | 13.78 | 13.95 | +1.38% | 34,883 | 48,593,814 |
| 2025-02-18 | 14.18 | 14.18 | 13.74 | 13.76 | -2.89% | 36,915 | 51,542,296 |
| 2025-02-17 | 14.04 | 14.3 | 13.9 | 14.17 | +1.07% | 48,629 | 68,518,836 |
| 2025-02-14 | 14.17 | 14.18 | 13.98 | 14.02 | -0.92% | 44,227 | 62,204,790 |
| 2025-02-13 | 14.48 | 14.48 | 14.15 | 14.15 | -2.41% | 58,953 | 84,256,373 |
| 2025-02-12 | 14.22 | 14.86 | 14.13 | 14.5 | +2.26% | 105,476 | 153,753,438 |
| 2025-02-11 | 14.31 | 14.37 | 14.1 | 14.18 | -1.32% | 48,255 | 68,543,312 |
| 2025-02-10 | 13.9 | 14.48 | 13.72 | 14.37 | +3.75% | 92,682 | 131,603,284 |
| 2025-02-07 | 13.66 | 13.96 | 13.63 | 13.85 | +1.47% | 47,581 | 65,771,242 |
| 2025-02-06 | 13.49 | 13.67 | 13.42 | 13.65 | +1.11% | 35,473 | 48,120,532 |
| 2025-02-05 | 13.4 | 13.5 | 13.35 | 13.5 | +0.97% | 30,266 | 40,653,511 |
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：