股票概览
15.26
+0.59%
+0.09
15.22
开盘价
15.77
最高价
14.91
最低价
683,395
成交量
数据更新至: 2025-02-28
技术指标
14.92
MA5 (5日均线)
14.54
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 | 15.22 | 15.77 | 14.91 | 15.26 | +0.59% | 683,395 | 1,050,979,958 |
| 2025-02-27 | 14.79 | 15.69 | 14.51 | 15.17 | +3.27% | 639,891 | 967,941,680 |
| 2025-02-26 | 14.63 | 14.97 | 14.6 | 14.69 | +0.07% | 349,251 | 514,493,062 |
| 2025-02-25 | 14.82 | 15.29 | 14.64 | 14.68 | -0.94% | 518,673 | 776,288,272 |
| 2025-02-24 | 14.54 | 15.08 | 14.36 | 14.82 | +1.93% | 585,378 | 866,424,647 |
| 2025-02-21 | 14.6 | 14.87 | 14.26 | 14.54 | -0.27% | 495,923 | 719,196,563 |
| 2025-02-20 | 14.1 | 14.79 | 13.91 | 14.58 | +2.39% | 583,407 | 837,141,831 |
| 2025-02-19 | 14.17 | 14.46 | 14.12 | 14.24 | +0.56% | 489,464 | 698,421,184 |
| 2025-02-18 | 13.28 | 14.6 | 13.16 | 14.16 | +6.71% | 792,076 | 1,110,679,766 |
| 2025-02-17 | 13.58 | 13.58 | 13.18 | 13.27 | -3.63% | 327,784 | 437,615,381 |
| 2025-02-14 | 13.82 | 13.92 | 13.64 | 13.77 | +0.29% | 214,161 | 294,297,272 |
| 2025-02-13 | 13.94 | 14.03 | 13.67 | 13.73 | -1.58% | 282,585 | 390,679,208 |
| 2025-02-12 | 13.96 | 14 | 13.73 | 13.95 | -1.97% | 339,214 | 470,599,694 |
| 2025-02-11 | 14.2 | 14.48 | 14.11 | 14.23 | +1.5% | 476,953 | 681,221,207 |
| 2025-02-10 | 13.86 | 14.23 | 13.74 | 14.02 | +1.08% | 319,555 | 445,687,659 |
| 2025-02-07 | 14.02 | 14.2 | 13.64 | 13.87 | -1.7% | 442,460 | 618,249,218 |
| 2025-02-06 | 14.01 | 14.16 | 13.81 | 14.11 | +0.21% | 287,892 | 402,113,129 |
| 2025-02-05 | 14.17 | 14.28 | 13.98 | 14.08 | +1.96% | 314,980 | 444,778,771 |
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：