股票概览
14.81
-1.59%
-0.24
15.05
开盘价
15.05
最高价
14.76
最低价
11,809
成交量
数据更新至: 2025-02-28
技术指标
15.02
MA5 (5日均线)
15.18
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 | 15.05 | 15.05 | 14.76 | 14.81 | -1.59% | 11,809 | 17,575,658 |
| 2025-02-27 | 15.23 | 15.34 | 14.74 | 15.05 | -1.18% | 16,199 | 24,240,203 |
| 2025-02-26 | 14.89 | 15.32 | 14.85 | 15.23 | +2.21% | 18,042 | 27,435,898 |
| 2025-02-25 | 14.96 | 15.85 | 14.88 | 14.9 | -1.46% | 17,427 | 26,391,648 |
| 2025-02-24 | 15.01 | 15.35 | 14.73 | 15.12 | +0.93% | 17,062 | 25,740,327 |
| 2025-02-21 | 15.35 | 15.4 | 14.83 | 14.98 | -2.41% | 16,778 | 25,123,357 |
| 2025-02-20 | 15.36 | 15.6 | 15.03 | 15.35 | +0.07% | 10,738 | 16,373,448 |
| 2025-02-19 | 15.18 | 15.58 | 14.97 | 15.34 | +0.99% | 13,238 | 20,348,982 |
| 2025-02-18 | 15.68 | 16.08 | 15.09 | 15.19 | -4.1% | 22,328 | 34,845,302 |
| 2025-02-17 | 14.98 | 15.9 | 14.83 | 15.84 | +6.81% | 33,134 | 51,428,270 |
| 2025-02-14 | 14.68 | 14.9 | 14.59 | 14.83 | +0.75% | 8,989 | 13,277,597 |
| 2025-02-13 | 15.1 | 15.1 | 14.56 | 14.72 | -2.32% | 16,442 | 24,359,687 |
| 2025-02-12 | 15.18 | 15.78 | 15.06 | 15.07 | -0.72% | 20,930 | 32,044,195 |
| 2025-02-11 | 15.39 | 15.4 | 14.86 | 15.18 | +0.13% | 12,008 | 18,159,654 |
| 2025-02-10 | 15.29 | 15.33 | 14.99 | 15.16 | +0.73% | 16,790 | 25,388,938 |
| 2025-02-07 | 15.29 | 15.37 | 14.66 | 15.05 | -1.89% | 21,208 | 31,859,771 |
| 2025-02-06 | 15.5 | 15.6 | 15.15 | 15.34 | -0.07% | 13,242 | 20,227,079 |
| 2025-02-05 | 15.58 | 15.64 | 15 | 15.35 | -1.48% | 18,946 | 29,128,027 |
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：