股票概览
15.78
-1.13%
-0.18
15.99
开盘价
15.99
最高价
15.56
最低价
22,773
成交量
数据更新至: 2025-02-28
技术指标
15.90
MA5 (5日均线)
15.76
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 | 15.99 | 15.56 | 15.78 | -1.13% | 22,773 | 35,892,964 |
| 2025-02-27 | 15.95 | 16.04 | 15.5 | 15.96 | +0.06% | 17,867 | 28,167,376 |
| 2025-02-26 | 15.95 | 16.04 | 15.8 | 15.95 | +0.69% | 13,951 | 22,195,901 |
| 2025-02-25 | 15.8 | 15.93 | 15.61 | 15.84 | -0.69% | 12,591 | 19,880,348 |
| 2025-02-24 | 15.89 | 15.96 | 15.65 | 15.95 | +0.63% | 20,435 | 32,400,324 |
| 2025-02-21 | 15.78 | 15.88 | 15.52 | 15.85 | +0.7% | 16,857 | 26,502,964 |
| 2025-02-20 | 15.55 | 15.88 | 15.42 | 15.74 | +1.22% | 14,553 | 22,825,572 |
| 2025-02-19 | 15.25 | 15.66 | 15.18 | 15.55 | +1.97% | 17,296 | 26,819,018 |
| 2025-02-18 | 15.68 | 15.84 | 15.16 | 15.25 | -3.17% | 16,769 | 25,991,276 |
| 2025-02-17 | 15.51 | 15.98 | 15.51 | 15.75 | +2.01% | 26,618 | 42,040,377 |
| 2025-02-14 | 15.18 | 15.56 | 15.14 | 15.44 | +1.65% | 23,313 | 35,912,922 |
| 2025-02-13 | 15.45 | 15.6 | 15.11 | 15.19 | -1.11% | 12,694 | 19,367,779 |
| 2025-02-12 | 15.35 | 15.47 | 15.22 | 15.36 | +0.26% | 13,539 | 20,778,884 |
| 2025-02-11 | 15.48 | 15.52 | 15.15 | 15.32 | -0.2% | 15,413 | 23,647,964 |
| 2025-02-10 | 14.99 | 15.38 | 14.85 | 15.35 | +3.02% | 19,028 | 28,860,368 |
| 2025-02-07 | 14.73 | 15.26 | 14.73 | 14.9 | +1.15% | 16,160 | 24,129,050 |
| 2025-02-06 | 14.49 | 14.98 | 14.46 | 14.73 | +1.17% | 13,566 | 19,939,655 |
| 2025-02-05 | 14.4 | 14.66 | 14.32 | 14.56 | +2.39% | 10,778 | 15,654,750 |
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：