股票概览
15.03
-1.51%
-0.23
15.25
开盘价
15.34
最高价
15.01
最低价
20,371
成交量
数据更新至: 2025-02-28
技术指标
15.15
MA5 (5日均线)
15.17
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 | 15.25 | 15.34 | 15.01 | 15.03 | -1.51% | 20,371 | 30,834,735 |
| 2025-02-27 | 15.21 | 15.3 | 15.08 | 15.26 | +0.39% | 20,274 | 30,806,669 |
| 2025-02-26 | 15.02 | 15.26 | 14.95 | 15.2 | +1.54% | 24,356 | 36,815,910 |
| 2025-02-25 | 15.13 | 15.23 | 14.97 | 14.97 | -1.96% | 27,715 | 41,703,162 |
| 2025-02-24 | 15.31 | 15.36 | 15.2 | 15.27 | -0.2% | 18,102 | 27,675,229 |
| 2025-02-21 | 15.24 | 15.39 | 15.14 | 15.3 | +0.46% | 21,692 | 33,014,903 |
| 2025-02-20 | 15.1 | 15.36 | 15.01 | 15.23 | +0.79% | 18,684 | 28,501,977 |
| 2025-02-19 | 15.05 | 15.18 | 15 | 15.11 | +0.53% | 15,576 | 23,499,405 |
| 2025-02-18 | 15.26 | 15.31 | 14.99 | 15.03 | -1.7% | 20,138 | 30,556,798 |
| 2025-02-17 | 15.3 | 15.45 | 15.22 | 15.29 | -0.39% | 19,120 | 29,267,011 |
| 2025-02-14 | 15.29 | 15.41 | 15.25 | 15.35 | +0.46% | 15,706 | 24,114,443 |
| 2025-02-13 | 15.35 | 15.42 | 15.27 | 15.28 | -0.78% | 13,898 | 21,302,976 |
| 2025-02-12 | 15.5 | 15.52 | 15.3 | 15.4 | -0.65% | 16,590 | 25,548,497 |
| 2025-02-11 | 15.57 | 15.59 | 15.4 | 15.5 | -0.45% | 16,969 | 26,280,227 |
| 2025-02-10 | 15.52 | 15.61 | 15.45 | 15.57 | +0.52% | 15,865 | 24,668,226 |
| 2025-02-07 | 15.49 | 15.57 | 15.42 | 15.49 | 0% | 21,411 | 33,195,483 |
| 2025-02-06 | 15.52 | 15.52 | 15.38 | 15.49 | +0.32% | 18,946 | 29,236,431 |
| 2025-02-05 | 15.46 | 15.5 | 15.32 | 15.44 | +0.39% | 17,743 | 27,351,777 |
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：