股票概览
15.53
+0.26%
+0.04
15.49
开盘价
16.19
最高价
15.26
最低价
152,597
成交量
数据更新至: 2025-02-28
技术指标
14.69
MA5 (5日均线)
14.48
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 | 15.49 | 16.19 | 15.26 | 15.53 | +0.26% | 152,597 | 239,911,927 |
| 2025-02-27 | 14.14 | 15.49 | 14.07 | 15.49 | +10.01% | 95,245 | 143,119,972 |
| 2025-02-26 | 14.05 | 14.36 | 14.04 | 14.08 | +0.86% | 36,068 | 51,126,882 |
| 2025-02-25 | 14.2 | 14.39 | 13.87 | 13.96 | -2.92% | 52,168 | 73,687,966 |
| 2025-02-24 | 14.32 | 14.62 | 14.2 | 14.38 | +0.42% | 49,151 | 70,705,840 |
| 2025-02-21 | 14.78 | 14.96 | 14.01 | 14.32 | -4.02% | 88,450 | 126,856,130 |
| 2025-02-20 | 14.17 | 15.14 | 14.12 | 14.92 | +4.56% | 83,900 | 123,500,123 |
| 2025-02-19 | 13.85 | 14.3 | 13.74 | 14.27 | +2% | 48,761 | 68,825,590 |
| 2025-02-18 | 13.7 | 14.4 | 13.7 | 13.99 | +0.65% | 57,282 | 80,898,940 |
| 2025-02-17 | 13.54 | 14.02 | 13.36 | 13.9 | +2.58% | 50,109 | 68,925,043 |
| 2025-02-14 | 13.7 | 13.9 | 13.4 | 13.55 | -1.31% | 46,422 | 62,963,537 |
| 2025-02-13 | 14.01 | 14.35 | 13.72 | 13.73 | -1.51% | 52,310 | 73,503,529 |
| 2025-02-12 | 13.55 | 14.2 | 13.4 | 13.94 | +2.42% | 65,761 | 90,559,005 |
| 2025-02-11 | 13.65 | 13.7 | 13.43 | 13.61 | -0.15% | 24,418 | 33,120,090 |
| 2025-02-10 | 13.43 | 13.63 | 13.31 | 13.63 | +1.41% | 38,599 | 52,036,789 |
| 2025-02-07 | 13.37 | 13.8 | 13.21 | 13.44 | +0.37% | 69,513 | 94,202,307 |
| 2025-02-06 | 13.56 | 13.87 | 13.17 | 13.39 | -2.19% | 75,589 | 101,751,557 |
| 2025-02-05 | 13.16 | 14.12 | 13.02 | 13.69 | +5.07% | 62,398 | 85,464,100 |
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：