股票概览
15.48
-1.28%
-0.2
15.48
开盘价
15.71
最高价
15.45
最低价
34,473
成交量
数据更新至: 2025-02-28
技术指标
15.84
MA5 (5日均线)
15.52
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 | 15.48 | 15.71 | 15.45 | 15.48 | -1.28% | 34,473 | 53,573,282 |
| 2025-02-27 | 15.94 | 15.98 | 15.52 | 15.68 | -1.94% | 64,948 | 101,970,945 |
| 2025-02-26 | 15.85 | 16.27 | 15.75 | 15.99 | +1.46% | 53,345 | 85,289,504 |
| 2025-02-25 | 16.08 | 16.22 | 15.7 | 15.76 | -3.19% | 53,211 | 84,604,465 |
| 2025-02-24 | 15.15 | 16.5 | 15.1 | 16.28 | +7.11% | 128,293 | 204,349,182 |
| 2025-02-21 | 15.01 | 15.2 | 15.01 | 15.2 | +0.4% | 17,781 | 26,930,662 |
| 2025-02-20 | 15.2 | 15.29 | 15.05 | 15.14 | -0.33% | 21,574 | 32,615,666 |
| 2025-02-19 | 15.1 | 15.4 | 14.91 | 15.19 | +0.4% | 20,873 | 31,666,776 |
| 2025-02-18 | 15.3 | 15.36 | 15.09 | 15.13 | -1.11% | 24,099 | 36,691,952 |
| 2025-02-17 | 15.32 | 15.38 | 15.24 | 15.3 | -0.13% | 14,088 | 21,554,276 |
| 2025-02-14 | 15.27 | 15.39 | 15.21 | 15.32 | +0.33% | 12,517 | 19,177,774 |
| 2025-02-13 | 15.45 | 15.45 | 15.25 | 15.27 | -1.1% | 20,658 | 31,668,514 |
| 2025-02-12 | 15.3 | 15.58 | 15.3 | 15.44 | 0% | 20,801 | 32,098,876 |
| 2025-02-11 | 15.36 | 15.49 | 15.25 | 15.44 | +0.13% | 21,929 | 33,617,308 |
| 2025-02-10 | 15.31 | 15.68 | 15.22 | 15.42 | +0.65% | 27,441 | 42,226,850 |
| 2025-02-07 | 15.26 | 15.44 | 15.18 | 15.32 | +0.39% | 27,361 | 41,918,359 |
| 2025-02-06 | 15.14 | 15.4 | 15.06 | 15.26 | +0.53% | 20,464 | 31,094,883 |
| 2025-02-05 | 15.27 | 15.33 | 15.05 | 15.18 | -0.26% | 16,915 | 25,589,151 |
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：