股票概览
14.88
-1.52%
-0.23
15.07
开盘价
15.18
最高价
14.79
最低价
66,821
成交量
数据更新至: 2025-02-28
技术指标
14.95
MA5 (5日均线)
14.99
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 | 15.07 | 15.18 | 14.79 | 14.88 | -1.52% | 66,821 | 99,715,526 |
| 2025-02-27 | 15.12 | 15.17 | 15.02 | 15.11 | +0.2% | 46,832 | 70,668,285 |
| 2025-02-26 | 14.8 | 15.15 | 14.78 | 15.08 | +2.03% | 50,306 | 75,167,168 |
| 2025-02-25 | 14.82 | 14.91 | 14.77 | 14.78 | -0.74% | 38,864 | 57,625,260 |
| 2025-02-24 | 14.9 | 15.02 | 14.86 | 14.89 | -0.27% | 43,407 | 64,832,874 |
| 2025-02-21 | 15.01 | 15.13 | 14.85 | 14.93 | -0.73% | 58,825 | 87,876,754 |
| 2025-02-20 | 15.02 | 15.2 | 15 | 15.04 | +0.13% | 41,792 | 63,018,717 |
| 2025-02-19 | 14.95 | 15.08 | 14.89 | 15.02 | +0.13% | 37,371 | 56,001,113 |
| 2025-02-18 | 15.07 | 15.2 | 14.9 | 15 | -1.12% | 43,454 | 65,499,768 |
| 2025-02-17 | 15.38 | 15.39 | 15.09 | 15.17 | -0.59% | 45,640 | 69,365,204 |
| 2025-02-14 | 14.97 | 15.28 | 14.94 | 15.26 | +1.87% | 50,592 | 76,838,037 |
| 2025-02-13 | 14.96 | 15.07 | 14.93 | 14.98 | -0.13% | 32,076 | 48,155,719 |
| 2025-02-12 | 14.96 | 15.04 | 14.87 | 15 | 0% | 37,644 | 56,283,446 |
| 2025-02-11 | 15.17 | 15.2 | 14.94 | 15 | -0.99% | 38,839 | 58,241,480 |
| 2025-02-10 | 15.12 | 15.27 | 15.08 | 15.15 | +0.26% | 50,601 | 76,767,503 |
| 2025-02-07 | 14.88 | 15.18 | 14.78 | 15.11 | +1.55% | 60,324 | 90,754,490 |
| 2025-02-06 | 14.61 | 14.91 | 14.56 | 14.88 | +1.5% | 55,782 | 82,321,102 |
| 2025-02-05 | 14.73 | 14.77 | 14.57 | 14.66 | +0.34% | 42,705 | 62,513,879 |
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：