股票概览
15.25
-1.55%
-0.24
15.47
开盘价
15.77
最高价
15.18
最低价
56,964
成交量
数据更新至: 2025-02-28
技术指标
15.60
MA5 (5日均线)
15.91
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 | 15.47 | 15.77 | 15.18 | 15.25 | -1.55% | 56,964 | 88,197,112 |
| 2025-02-27 | 15.57 | 15.81 | 15.27 | 15.49 | -0.39% | 34,687 | 53,772,632 |
| 2025-02-26 | 15.6 | 15.75 | 15.22 | 15.55 | -0.32% | 40,659 | 63,014,377 |
| 2025-02-25 | 15.98 | 15.99 | 15.53 | 15.6 | -3.23% | 37,238 | 58,610,998 |
| 2025-02-24 | 16.62 | 16.76 | 15.71 | 16.12 | -3.53% | 42,273 | 68,363,074 |
| 2025-02-21 | 16.8 | 17.07 | 16.41 | 16.71 | -0.06% | 30,318 | 50,742,670 |
| 2025-02-20 | 16.29 | 16.87 | 16.01 | 16.72 | +3.08% | 42,515 | 70,675,774 |
| 2025-02-19 | 15.64 | 16.44 | 15.41 | 16.22 | +3.71% | 34,842 | 56,255,724 |
| 2025-02-18 | 15.78 | 15.89 | 15.48 | 15.64 | -0.7% | 22,033 | 34,598,881 |
| 2025-02-17 | 15.95 | 16.27 | 15.54 | 15.75 | -0.32% | 27,665 | 43,975,673 |
| 2025-02-14 | 15.09 | 15.95 | 15.01 | 15.8 | +4.57% | 56,756 | 88,474,945 |
| 2025-02-13 | 15.71 | 15.89 | 14.95 | 15.11 | -3.82% | 45,351 | 69,398,961 |
| 2025-02-12 | 14.9 | 15.88 | 14.75 | 15.71 | +5.15% | 51,141 | 79,178,394 |
| 2025-02-11 | 14.86 | 15.31 | 14.58 | 14.94 | +0.27% | 44,698 | 66,810,215 |
| 2025-02-10 | 14.09 | 14.9 | 13.98 | 14.9 | +6.81% | 59,404 | 87,054,678 |
| 2025-02-07 | 13.39 | 14.26 | 13.3 | 13.95 | +4.18% | 41,047 | 57,319,461 |
| 2025-02-06 | 13.3 | 13.47 | 13.04 | 13.39 | +0.68% | 15,257 | 20,276,326 |
| 2025-02-05 | 13.14 | 13.45 | 13.06 | 13.3 | +1.84% | 10,778 | 14,263,912 |
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：