股票概览
15.44
+1.98%
+0.3
15.15
开盘价
15.88
最高价
14.67
最低价
158,756
成交量
数据更新至: 2025-02-28
技术指标
15.05
MA5 (5日均线)
14.85
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 | 15.15 | 15.88 | 14.67 | 15.44 | +1.98% | 158,756 | 243,614,994 |
| 2025-02-27 | 15.23 | 15.3 | 14.78 | 15.14 | -0.85% | 91,468 | 137,730,049 |
| 2025-02-26 | 14.62 | 15.64 | 14.53 | 15.27 | +4.45% | 122,066 | 185,082,243 |
| 2025-02-25 | 14.54 | 14.77 | 14.42 | 14.62 | -1.15% | 79,942 | 116,606,640 |
| 2025-02-24 | 14.95 | 15.5 | 14.74 | 14.79 | +0.27% | 134,136 | 202,964,037 |
| 2025-02-21 | 14.85 | 15.1 | 14.61 | 14.75 | -0.61% | 103,217 | 153,125,319 |
| 2025-02-20 | 14.79 | 15.12 | 14.61 | 14.84 | -0.07% | 102,188 | 151,266,847 |
| 2025-02-19 | 14.05 | 15.07 | 14.05 | 14.85 | +5.1% | 105,229 | 154,540,383 |
| 2025-02-18 | 14.66 | 14.77 | 14.05 | 14.13 | -3.62% | 84,320 | 121,341,162 |
| 2025-02-17 | 14.33 | 14.75 | 14.3 | 14.66 | +2.45% | 104,226 | 151,772,407 |
| 2025-02-14 | 13.95 | 14.47 | 13.76 | 14.31 | +2.58% | 99,869 | 140,623,146 |
| 2025-02-13 | 14.2 | 14.28 | 13.91 | 13.95 | -2.45% | 78,720 | 110,529,775 |
| 2025-02-12 | 13.95 | 14.51 | 13.85 | 14.3 | +3.03% | 120,702 | 171,149,882 |
| 2025-02-11 | 14 | 14.09 | 13.68 | 13.88 | -0.5% | 74,720 | 103,399,531 |
| 2025-02-10 | 13.45 | 13.96 | 13.33 | 13.95 | +4.34% | 120,663 | 164,983,845 |
| 2025-02-07 | 13.36 | 13.62 | 13.22 | 13.37 | -0.22% | 106,812 | 143,445,301 |
| 2025-02-06 | 12.72 | 13.54 | 12.72 | 13.4 | +4.77% | 117,709 | 155,641,976 |
| 2025-02-05 | 12.41 | 13.29 | 12.41 | 12.79 | +4.41% | 79,209 | 101,032,068 |
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：