股票概览
14.72
-3.66%
-0.56
15.19
开盘价
15.3
最高价
14.68
最低价
16,851
成交量
数据更新至: 2025-02-28
技术指标
15.25
MA5 (5日均线)
15.58
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 | 15.19 | 15.3 | 14.68 | 14.72 | -3.66% | 16,851 | 25,083,947 |
| 2025-02-27 | 15.35 | 15.49 | 15.07 | 15.28 | -0.59% | 11,227 | 17,074,130 |
| 2025-02-26 | 15.35 | 15.62 | 15.24 | 15.37 | +0.46% | 15,907 | 24,514,732 |
| 2025-02-25 | 15.35 | 15.63 | 15.2 | 15.3 | -1.86% | 13,512 | 20,768,760 |
| 2025-02-24 | 15.55 | 15.66 | 15.17 | 15.59 | -0.26% | 21,429 | 33,026,970 |
| 2025-02-21 | 16 | 16.15 | 15.45 | 15.63 | -3.16% | 28,058 | 43,883,229 |
| 2025-02-20 | 16.26 | 16.26 | 15.88 | 16.14 | -0.8% | 13,703 | 21,999,470 |
| 2025-02-19 | 15.72 | 16.59 | 15.5 | 16.27 | +4.43% | 32,252 | 52,207,495 |
| 2025-02-18 | 15.87 | 15.89 | 15.56 | 15.58 | -1.83% | 12,721 | 19,954,904 |
| 2025-02-17 | 15.2 | 15.88 | 15.2 | 15.87 | +3.52% | 15,733 | 24,690,810 |
| 2025-02-14 | 15.64 | 15.64 | 15.2 | 15.33 | -1.98% | 12,644 | 19,450,393 |
| 2025-02-13 | 15.83 | 16.19 | 15.59 | 15.64 | -1.14% | 16,706 | 26,553,682 |
| 2025-02-12 | 16 | 16 | 15.61 | 15.82 | -0.13% | 8,003 | 12,626,411 |
| 2025-02-11 | 16.01 | 16.1 | 15.66 | 15.84 | -1.98% | 12,391 | 19,687,333 |
| 2025-02-10 | 15.63 | 16.29 | 15.63 | 16.16 | +3.39% | 21,264 | 34,048,190 |
| 2025-02-07 | 15.43 | 16.63 | 15.43 | 15.63 | +1.36% | 25,752 | 41,220,975 |
| 2025-02-06 | 14.94 | 15.42 | 14.8 | 15.42 | +3.21% | 11,230 | 16,942,246 |
| 2025-02-05 | 15.48 | 15.48 | 14.82 | 14.94 | -2.48% | 8,291 | 12,456,794 |
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：