股票概览
15.46
-1.4%
-0.22
15.71
开盘价
15.73
最高价
15.42
最低价
9,166
成交量
数据更新至: 2025-02-28
技术指标
15.40
MA5 (5日均线)
15.32
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 | 15.71 | 15.73 | 15.42 | 15.46 | -1.4% | 9,166 | 14,233,894 |
| 2025-02-27 | 15.29 | 15.69 | 15.27 | 15.68 | +2.55% | 13,162 | 20,453,791 |
| 2025-02-26 | 15.14 | 15.3 | 15.11 | 15.29 | +0.92% | 6,780 | 10,312,013 |
| 2025-02-25 | 15.3 | 15.43 | 15.14 | 15.15 | -1.75% | 6,941 | 10,568,206 |
| 2025-02-24 | 15.47 | 15.76 | 15.35 | 15.42 | -0.58% | 13,792 | 21,444,284 |
| 2025-02-21 | 15.28 | 15.69 | 14.89 | 15.51 | +0.71% | 24,772 | 37,844,928 |
| 2025-02-20 | 14.95 | 15.6 | 14.88 | 15.4 | +2.87% | 17,362 | 26,651,576 |
| 2025-02-19 | 14.9 | 15.06 | 14.73 | 14.97 | +0.47% | 13,000 | 19,331,049 |
| 2025-02-18 | 15.39 | 15.68 | 14.88 | 14.9 | -3.37% | 16,873 | 25,655,349 |
| 2025-02-17 | 15.6 | 15.69 | 15.24 | 15.42 | -0.71% | 13,402 | 20,606,116 |
| 2025-02-14 | 15.42 | 15.59 | 15.2 | 15.53 | +0.45% | 8,908 | 13,742,187 |
| 2025-02-13 | 15.39 | 15.59 | 15.15 | 15.46 | +0.59% | 14,780 | 22,709,351 |
| 2025-02-12 | 15.48 | 15.55 | 15.27 | 15.37 | -0.9% | 10,916 | 16,793,624 |
| 2025-02-11 | 15.7 | 15.83 | 15.42 | 15.51 | -1.21% | 10,027 | 15,623,015 |
| 2025-02-10 | 15.58 | 15.78 | 15.35 | 15.7 | +0.64% | 16,929 | 26,332,603 |
| 2025-02-07 | 15 | 15.66 | 14.96 | 15.6 | +3.31% | 17,795 | 27,244,466 |
| 2025-02-06 | 14.88 | 15.16 | 14.66 | 15.1 | +1.48% | 10,406 | 15,541,505 |
| 2025-02-05 | 15.16 | 15.32 | 14.61 | 14.88 | -1.85% | 16,219 | 24,024,949 |
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：