股票概览
14.85
-3.45%
-0.53
15.38
开盘价
15.4
最高价
14.79
最低价
14,570
成交量
数据更新至: 2025-02-28
技术指标
15.32
MA5 (5日均线)
15.41
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 | 15.38 | 15.4 | 14.79 | 14.85 | -3.45% | 14,570 | 21,861,635 |
| 2025-02-27 | 15.44 | 15.55 | 15.09 | 15.38 | -0.39% | 11,048 | 16,914,973 |
| 2025-02-26 | 15.41 | 15.58 | 15.36 | 15.44 | +0.39% | 9,636 | 14,920,035 |
| 2025-02-25 | 15.46 | 15.54 | 15.26 | 15.38 | -1.09% | 10,212 | 15,710,476 |
| 2025-02-24 | 15.31 | 15.59 | 15.26 | 15.55 | +1.3% | 15,373 | 23,649,445 |
| 2025-02-21 | 15.57 | 15.65 | 15.19 | 15.35 | -1.73% | 23,511 | 36,142,717 |
| 2025-02-20 | 15.83 | 15.83 | 15.45 | 15.62 | +0.13% | 11,915 | 18,539,741 |
| 2025-02-19 | 15.27 | 15.85 | 15.27 | 15.6 | +1.3% | 13,459 | 21,044,311 |
| 2025-02-18 | 15.48 | 15.85 | 15.3 | 15.4 | -0.96% | 20,459 | 31,961,082 |
| 2025-02-17 | 15.06 | 15.57 | 15.03 | 15.55 | +3.25% | 15,832 | 24,322,470 |
| 2025-02-14 | 14.91 | 15.14 | 14.91 | 15.06 | +0.53% | 7,878 | 11,855,599 |
| 2025-02-13 | 15.45 | 15.45 | 14.98 | 14.98 | -2.79% | 10,212 | 15,474,967 |
| 2025-02-12 | 15.37 | 15.48 | 15.23 | 15.41 | +0.46% | 7,629 | 11,745,406 |
| 2025-02-11 | 15.44 | 15.44 | 15.2 | 15.34 | 0% | 8,104 | 12,399,726 |
| 2025-02-10 | 15.13 | 15.34 | 15.02 | 15.34 | +1.32% | 10,564 | 16,056,235 |
| 2025-02-07 | 15.12 | 15.28 | 14.97 | 15.14 | +0.2% | 12,046 | 18,262,214 |
| 2025-02-06 | 14.94 | 15.14 | 14.9 | 15.11 | +1.07% | 8,810 | 13,264,934 |
| 2025-02-05 | 15.01 | 15.16 | 14.85 | 14.95 | +0.2% | 6,360 | 9,532,324 |
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：