股票概览
15.78
-2.11%
-0.34
15.99
开盘价
16.3
最高价
15.65
最低价
141,533
成交量
数据更新至: 2025-02-28
技术指标
15.98
MA5 (5日均线)
15.45
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 | 15.99 | 16.3 | 15.65 | 15.78 | -2.11% | 141,533 | 225,926,422 |
| 2025-02-27 | 16.45 | 16.53 | 15.85 | 16.12 | -1.1% | 164,905 | 266,689,065 |
| 2025-02-26 | 16.08 | 16.49 | 15.83 | 16.3 | +1.37% | 192,871 | 311,784,684 |
| 2025-02-25 | 15.47 | 16.33 | 15.41 | 16.08 | +3.08% | 271,287 | 432,093,581 |
| 2025-02-24 | 15.12 | 15.93 | 15.05 | 15.6 | +4.07% | 206,573 | 320,286,824 |
| 2025-02-21 | 14.95 | 15.35 | 14.85 | 14.99 | -0.13% | 176,498 | 264,807,028 |
| 2025-02-20 | 14.7 | 15.22 | 14.69 | 15.01 | +1.62% | 109,371 | 164,571,755 |
| 2025-02-19 | 14.71 | 14.83 | 14.51 | 14.77 | +0.54% | 114,376 | 167,906,575 |
| 2025-02-18 | 15.1 | 15.2 | 14.58 | 14.69 | -3.29% | 131,096 | 195,099,414 |
| 2025-02-17 | 15.48 | 15.67 | 15.08 | 15.19 | +1.47% | 168,365 | 259,585,382 |
| 2025-02-14 | 14.73 | 15.06 | 14.69 | 14.97 | +1.42% | 111,119 | 165,648,105 |
| 2025-02-13 | 14.81 | 14.95 | 14.73 | 14.76 | -0.74% | 40,270 | 59,739,501 |
| 2025-02-12 | 14.93 | 14.97 | 14.74 | 14.87 | -0.4% | 39,437 | 58,528,574 |
| 2025-02-11 | 15 | 15 | 14.74 | 14.93 | 0% | 51,487 | 76,530,082 |
| 2025-02-10 | 14.63 | 15.01 | 14.59 | 14.93 | +1.91% | 68,155 | 101,203,363 |
| 2025-02-07 | 14.41 | 14.8 | 14.35 | 14.65 | +1.52% | 77,763 | 113,609,492 |
| 2025-02-06 | 14.3 | 14.49 | 14.16 | 14.43 | +0.84% | 67,092 | 96,359,302 |
| 2025-02-05 | 14.38 | 14.46 | 14.24 | 14.31 | +0.49% | 40,985 | 58,919,908 |
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：