股票概览
15.45
+0.39%
+0.06
15.32
开盘价
15.65
最高价
15.3
最低价
63,479
成交量
数据更新至: 2025-02-28
技术指标
15.25
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 | 15.32 | 15.65 | 15.3 | 15.45 | +0.39% | 63,479 | 98,490,403 |
| 2025-02-27 | 15.19 | 15.41 | 15.18 | 15.39 | +1.38% | 60,100 | 92,117,089 |
| 2025-02-26 | 15.03 | 15.2 | 15.01 | 15.18 | +1.13% | 27,526 | 41,609,540 |
| 2025-02-25 | 15.16 | 15.16 | 14.98 | 15.01 | -1.25% | 27,222 | 40,981,041 |
| 2025-02-24 | 15.11 | 15.3 | 15.1 | 15.2 | +0.33% | 37,188 | 56,494,403 |
| 2025-02-21 | 15.17 | 15.3 | 15.04 | 15.15 | -0.13% | 32,680 | 49,483,339 |
| 2025-02-20 | 15 | 15.23 | 14.98 | 15.17 | +1.07% | 34,083 | 51,571,916 |
| 2025-02-19 | 14.95 | 15.05 | 14.87 | 15.01 | +0.33% | 28,274 | 42,325,570 |
| 2025-02-18 | 15.18 | 15.2 | 14.9 | 14.96 | -1.45% | 49,686 | 74,849,463 |
| 2025-02-17 | 15.36 | 15.37 | 15.15 | 15.18 | -0.72% | 46,948 | 71,385,653 |
| 2025-02-14 | 15.4 | 15.49 | 15.23 | 15.29 | -1.1% | 44,439 | 68,059,856 |
| 2025-02-13 | 15.42 | 15.6 | 15.35 | 15.46 | +0.26% | 46,386 | 71,935,800 |
| 2025-02-12 | 15.44 | 15.46 | 15.27 | 15.42 | 0% | 33,069 | 50,724,098 |
| 2025-02-11 | 15.55 | 15.61 | 15.29 | 15.42 | -0.64% | 38,744 | 59,608,992 |
| 2025-02-10 | 15.41 | 15.55 | 15.34 | 15.52 | +0.91% | 55,207 | 85,351,671 |
| 2025-02-07 | 15.29 | 15.49 | 15.18 | 15.38 | +0.52% | 44,594 | 68,589,978 |
| 2025-02-06 | 15.27 | 15.41 | 15.1 | 15.3 | 0% | 36,501 | 55,769,431 |
| 2025-02-05 | 15.82 | 15.82 | 15.22 | 15.3 | -2.42% | 43,506 | 67,050,874 |
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：