股票概览
15.03
-6.12%
-0.98
15.88
开盘价
16
最高价
14.93
最低价
56,278
成交量
数据更新至: 2025-02-28
技术指标
15.50
MA5 (5日均线)
15.12
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 | 15.88 | 16 | 14.93 | 15.03 | -6.12% | 56,278 | 86,698,446 |
| 2025-02-27 | 16.1 | 16.12 | 15.79 | 16.01 | -1.05% | 52,665 | 83,928,385 |
| 2025-02-26 | 15.68 | 16.24 | 15.49 | 16.18 | +3.92% | 99,257 | 158,296,533 |
| 2025-02-25 | 14.72 | 16.18 | 14.71 | 15.57 | +5.85% | 140,633 | 220,997,088 |
| 2025-02-24 | 14.9 | 14.9 | 14.41 | 14.71 | -0.41% | 37,405 | 54,607,986 |
| 2025-02-21 | 14.75 | 15.01 | 14.36 | 14.77 | -1.01% | 48,083 | 70,350,633 |
| 2025-02-20 | 14.83 | 15.41 | 14.67 | 14.92 | +0.54% | 50,639 | 76,170,100 |
| 2025-02-19 | 14.71 | 14.96 | 14.52 | 14.84 | +0.13% | 47,740 | 70,527,665 |
| 2025-02-18 | 14.44 | 15.4 | 14.26 | 14.82 | +3.13% | 94,967 | 141,216,535 |
| 2025-02-17 | 15.55 | 15.6 | 14.34 | 14.37 | -4.01% | 90,789 | 132,906,540 |
| 2025-02-14 | 13.34 | 15.47 | 13.3 | 14.97 | +12.73% | 164,584 | 242,250,077 |
| 2025-02-13 | 13.09 | 13.81 | 13.03 | 13.28 | +0.91% | 41,899 | 55,992,149 |
| 2025-02-12 | 12.85 | 13.2 | 12.85 | 13.16 | +1.94% | 24,343 | 31,851,924 |
| 2025-02-11 | 12.87 | 13.04 | 12.59 | 12.91 | +0.39% | 26,175 | 33,418,958 |
| 2025-02-10 | 12.77 | 12.86 | 12.53 | 12.86 | +1.26% | 17,786 | 22,615,446 |
| 2025-02-07 | 12.36 | 12.85 | 12.36 | 12.7 | +2.58% | 31,375 | 39,798,817 |
| 2025-02-06 | 12.05 | 12.39 | 11.98 | 12.38 | +2.74% | 22,341 | 27,332,324 |
| 2025-02-05 | 11.95 | 12.15 | 11.79 | 12.05 | +2.12% | 14,013 | 16,851,418 |
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：