股票概览
15.16
-3.62%
-0.57
15.58
开盘价
15.76
最高价
15.1
最低价
28,446
成交量
数据更新至: 2025-02-28
技术指标
15.70
MA5 (5日均线)
15.49
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 | 15.58 | 15.76 | 15.1 | 15.16 | -3.62% | 28,446 | 43,660,645 |
| 2025-02-27 | 15.82 | 15.99 | 15.32 | 15.73 | -0.76% | 38,560 | 60,350,192 |
| 2025-02-26 | 15.77 | 16.18 | 15.7 | 15.85 | +0.89% | 41,565 | 66,129,930 |
| 2025-02-25 | 15.8 | 16.01 | 15.64 | 15.71 | -2% | 43,513 | 68,770,619 |
| 2025-02-24 | 15.38 | 16.05 | 15.09 | 16.03 | +3.15% | 77,490 | 121,136,022 |
| 2025-02-21 | 15.41 | 16.5 | 15.41 | 15.54 | -0.26% | 66,876 | 105,311,763 |
| 2025-02-20 | 15.28 | 15.6 | 15.19 | 15.58 | +2.37% | 53,897 | 83,094,592 |
| 2025-02-19 | 14.78 | 15.32 | 14.65 | 15.22 | +2.7% | 42,075 | 63,498,063 |
| 2025-02-18 | 15.19 | 15.46 | 14.78 | 14.82 | -2.76% | 47,571 | 72,029,913 |
| 2025-02-17 | 14.98 | 15.52 | 14.71 | 15.24 | +2.21% | 66,781 | 101,435,166 |
| 2025-02-14 | 15.26 | 15.26 | 14.82 | 14.91 | -2.55% | 52,445 | 78,450,806 |
| 2025-02-13 | 15.79 | 15.81 | 15.15 | 15.3 | -3.23% | 102,222 | 157,975,500 |
| 2025-02-12 | 14.37 | 15.81 | 14.35 | 15.81 | +10.02% | 48,302 | 73,467,472 |
| 2025-02-11 | 14.55 | 14.57 | 14.24 | 14.37 | -1.17% | 20,419 | 29,283,514 |
| 2025-02-10 | 14.41 | 14.57 | 14.29 | 14.54 | +0.97% | 29,715 | 42,842,976 |
| 2025-02-07 | 14.51 | 14.68 | 14.2 | 14.4 | +0.49% | 35,118 | 50,663,274 |
| 2025-02-06 | 14.1 | 14.4 | 13.85 | 14.33 | +2.43% | 28,029 | 39,937,484 |
| 2025-02-05 | 13.94 | 14.2 | 13.93 | 13.99 | +0.29% | 22,966 | 32,202,655 |
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：