股票概览
15.62
-3.76%
-0.61
16.23
开盘价
16.23
最高价
15.55
最低价
18,250
成交量
数据更新至: 2025-02-28
技术指标
15.94
MA5 (5日均线)
15.84
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 | 16.23 | 16.23 | 15.55 | 15.62 | -3.76% | 18,250 | 28,828,375 |
| 2025-02-27 | 16.05 | 16.35 | 15.72 | 16.23 | +1.63% | 28,219 | 45,181,041 |
| 2025-02-26 | 15.91 | 16.09 | 15.76 | 15.97 | +0.38% | 16,762 | 26,605,847 |
| 2025-02-25 | 15.89 | 16.2 | 15.77 | 15.91 | -0.5% | 15,369 | 24,587,867 |
| 2025-02-24 | 15.53 | 16.24 | 15.35 | 15.99 | +2.37% | 33,372 | 53,040,159 |
| 2025-02-21 | 15.76 | 15.99 | 15.51 | 15.62 | -0.89% | 35,549 | 55,839,361 |
| 2025-02-20 | 16.08 | 16.16 | 15.6 | 15.76 | -1.5% | 37,027 | 58,577,321 |
| 2025-02-19 | 15.54 | 16.02 | 15.45 | 16 | +2.89% | 26,878 | 42,530,658 |
| 2025-02-18 | 15.74 | 15.95 | 15.36 | 15.55 | -1.14% | 22,918 | 35,887,595 |
| 2025-02-17 | 15.16 | 15.73 | 14.98 | 15.73 | +4.87% | 31,851 | 49,217,681 |
| 2025-02-14 | 14.73 | 15.46 | 14.68 | 15 | +1.56% | 25,951 | 39,200,639 |
| 2025-02-13 | 15.16 | 15.16 | 14.74 | 14.77 | -2.44% | 16,075 | 23,904,028 |
| 2025-02-12 | 15.07 | 15.25 | 14.75 | 15.14 | -0.2% | 28,266 | 42,452,011 |
| 2025-02-11 | 15.23 | 15.33 | 15.03 | 15.17 | -0.39% | 12,158 | 18,410,992 |
| 2025-02-10 | 15 | 15.26 | 14.9 | 15.23 | +1.2% | 17,565 | 26,536,984 |
| 2025-02-07 | 15.16 | 15.37 | 14.91 | 15.05 | -0.79% | 18,454 | 27,983,256 |
| 2025-02-06 | 15.05 | 15.44 | 14.97 | 15.17 | +1.07% | 15,799 | 24,011,643 |
| 2025-02-05 | 14.98 | 15.07 | 14.67 | 15.01 | +1.49% | 12,934 | 19,305,609 |
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：