股票概览
14.75
-2.45%
-0.37
15.12
开盘价
15.13
最高价
14.7
最低价
11,625
成交量
数据更新至: 2025-02-28
技术指标
15.07
MA5 (5日均线)
15.13
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 | 15.12 | 15.13 | 14.7 | 14.75 | -2.45% | 11,625 | 17,285,939 |
| 2025-02-27 | 15.14 | 15.19 | 14.85 | 15.12 | -0.13% | 10,883 | 16,348,130 |
| 2025-02-26 | 15.1 | 15.28 | 15.07 | 15.14 | +0.4% | 8,153 | 12,364,518 |
| 2025-02-25 | 15.23 | 15.25 | 15.05 | 15.08 | -1.05% | 8,422 | 12,736,720 |
| 2025-02-24 | 15.14 | 15.4 | 14.99 | 15.24 | +0.59% | 13,321 | 20,248,408 |
| 2025-02-21 | 15.38 | 15.42 | 15.06 | 15.15 | -1.43% | 11,829 | 17,905,050 |
| 2025-02-20 | 15.24 | 15.39 | 15.19 | 15.37 | +0.79% | 8,909 | 13,662,813 |
| 2025-02-19 | 14.98 | 15.3 | 14.8 | 15.25 | +2.01% | 11,176 | 16,961,729 |
| 2025-02-18 | 15.33 | 15.36 | 14.82 | 14.95 | -2.1% | 14,196 | 21,405,184 |
| 2025-02-17 | 15.08 | 15.4 | 15.08 | 15.27 | +1.13% | 10,281 | 15,666,879 |
| 2025-02-14 | 15.22 | 15.27 | 15.06 | 15.1 | -0.13% | 8,739 | 13,282,882 |
| 2025-02-13 | 15.35 | 15.49 | 15.09 | 15.12 | -2.01% | 9,552 | 14,568,631 |
| 2025-02-12 | 15.47 | 15.54 | 15.36 | 15.43 | -0.26% | 7,302 | 11,278,145 |
| 2025-02-11 | 15.48 | 15.57 | 15.36 | 15.47 | +0.06% | 9,463 | 14,615,193 |
| 2025-02-10 | 15.3 | 15.48 | 15.17 | 15.46 | +1.18% | 10,857 | 16,715,767 |
| 2025-02-07 | 15.34 | 15.35 | 15.18 | 15.28 | +0.26% | 14,301 | 21,846,501 |
| 2025-02-06 | 15.35 | 15.35 | 15.06 | 15.24 | +0.73% | 13,968 | 21,315,565 |
| 2025-02-05 | 15.27 | 15.36 | 15.03 | 15.13 | +0.27% | 10,795 | 16,407,994 |
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：