股票概览
14.48
-7.54%
-1.18
15.55
开盘价
15.58
最高价
14.18
最低价
395,710
成交量
数据更新至: 2025-02-28
技术指标
15.47
MA5 (5日均线)
15.31
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 | 15.55 | 15.58 | 14.18 | 14.48 | -7.54% | 395,710 | 583,651,853 |
| 2025-02-27 | 16 | 16.56 | 15.45 | 15.66 | -3.75% | 510,829 | 809,869,687 |
| 2025-02-26 | 15.53 | 17.07 | 15.25 | 16.27 | +4.83% | 838,904 | 1,367,314,531 |
| 2025-02-25 | 15.08 | 15.99 | 14.82 | 15.52 | +0.58% | 560,123 | 869,858,475 |
| 2025-02-24 | 14.9 | 15.56 | 14.61 | 15.43 | +2.39% | 565,066 | 857,395,781 |
| 2025-02-21 | 15.01 | 15.5 | 14.81 | 15.07 | +2.24% | 550,574 | 836,478,577 |
| 2025-02-20 | 14.9 | 15.66 | 14.73 | 14.74 | -2.45% | 565,901 | 853,938,606 |
| 2025-02-19 | 14.01 | 15.58 | 13.88 | 15.11 | +3.64% | 688,172 | 1,018,950,563 |
| 2025-02-18 | 16.2 | 16.2 | 14.58 | 14.58 | -10% | 761,088 | 1,144,065,007 |
| 2025-02-17 | 15.2 | 16.2 | 15.01 | 16.2 | +9.98% | 988,506 | 1,567,843,355 |
| 2025-02-14 | 13.11 | 14.73 | 13.06 | 14.73 | +10.01% | 733,918 | 1,063,745,732 |
| 2025-02-13 | 12.58 | 14.03 | 12.58 | 13.39 | +5.02% | 617,946 | 837,790,635 |
| 2025-02-12 | 12.62 | 12.92 | 12.61 | 12.75 | 0% | 274,353 | 350,093,386 |
| 2025-02-11 | 12.95 | 13.24 | 12.72 | 12.75 | -1.92% | 339,395 | 437,946,519 |
| 2025-02-10 | 12.6 | 13.08 | 12.5 | 13 | +4.84% | 450,475 | 577,313,558 |
| 2025-02-07 | 12.56 | 12.7 | 12.19 | 12.4 | -1.74% | 405,837 | 504,787,761 |
| 2025-02-06 | 11.98 | 12.7 | 11.93 | 12.62 | +4.47% | 382,614 | 474,442,272 |
| 2025-02-05 | 11.69 | 12.12 | 11.66 | 12.08 | +6.06% | 314,021 | 375,829,977 |
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：