股票概览
15.13
-0.66%
-0.1
15.2
开盘价
15.28
最高价
15.09
最低价
48,812
成交量
数据更新至: 2025-02-28
技术指标
15.07
MA5 (5日均线)
15.01
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 | 15.2 | 15.28 | 15.09 | 15.13 | -0.66% | 48,812 | 74,040,589 |
| 2025-02-27 | 15.24 | 15.29 | 15.05 | 15.23 | +0.07% | 48,960 | 74,341,812 |
| 2025-02-26 | 14.89 | 15.29 | 14.89 | 15.22 | +2.15% | 60,431 | 91,595,227 |
| 2025-02-25 | 14.81 | 14.94 | 14.74 | 14.9 | +0.27% | 31,880 | 47,382,619 |
| 2025-02-24 | 14.93 | 15.06 | 14.81 | 14.86 | -0.47% | 48,508 | 72,442,534 |
| 2025-02-21 | 14.87 | 14.98 | 14.87 | 14.93 | +0.27% | 26,564 | 39,673,475 |
| 2025-02-20 | 14.96 | 15 | 14.86 | 14.89 | -0.73% | 28,629 | 42,667,472 |
| 2025-02-19 | 14.91 | 15.01 | 14.89 | 15 | +0.54% | 28,874 | 43,203,222 |
| 2025-02-18 | 15.02 | 15.06 | 14.88 | 14.92 | -0.8% | 36,561 | 54,815,886 |
| 2025-02-17 | 15.13 | 15.13 | 15.01 | 15.04 | -0.2% | 43,451 | 65,411,088 |
| 2025-02-14 | 15.07 | 15.16 | 15.03 | 15.07 | 0% | 28,762 | 43,405,492 |
| 2025-02-13 | 15.18 | 15.22 | 15.05 | 15.07 | -0.72% | 36,780 | 55,602,061 |
| 2025-02-12 | 15.25 | 15.32 | 15.12 | 15.18 | -0.59% | 32,867 | 49,952,782 |
| 2025-02-11 | 15.13 | 15.38 | 15.07 | 15.27 | +0.79% | 49,936 | 75,980,843 |
| 2025-02-10 | 15.19 | 15.22 | 15.03 | 15.15 | +0.07% | 51,117 | 77,195,090 |
| 2025-02-07 | 15.11 | 15.22 | 15.03 | 15.14 | +0.07% | 45,148 | 68,369,831 |
| 2025-02-06 | 14.94 | 15.13 | 14.93 | 15.13 | +1.2% | 35,629 | 53,650,722 |
| 2025-02-05 | 15.4 | 15.4 | 14.86 | 14.95 | -2.61% | 61,712 | 92,863,845 |
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：