股票概览
15.47
-3.13%
-0.5
15.94
开盘价
15.94
最高价
15.41
最低价
9,261
成交量
数据更新至: 2025-02-28
技术指标
15.74
MA5 (5日均线)
15.36
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 | 15.94 | 15.94 | 15.41 | 15.47 | -3.13% | 9,261 | 14,404,428 |
| 2025-02-27 | 15.77 | 15.98 | 15.48 | 15.97 | +0.63% | 13,606 | 21,427,124 |
| 2025-02-26 | 15.73 | 16.39 | 15.72 | 15.87 | +0.76% | 16,506 | 26,480,829 |
| 2025-02-25 | 15.52 | 15.79 | 15.36 | 15.75 | +0.7% | 11,401 | 17,737,567 |
| 2025-02-24 | 15.12 | 15.9 | 15.1 | 15.64 | +3.44% | 21,624 | 33,569,404 |
| 2025-02-21 | 15.02 | 15.14 | 14.72 | 15.12 | +1.14% | 15,123 | 22,545,080 |
| 2025-02-20 | 14.93 | 15.3 | 14.87 | 14.95 | +0.13% | 9,621 | 14,424,329 |
| 2025-02-19 | 14.53 | 15.05 | 14.53 | 14.93 | +1.01% | 8,103 | 12,048,067 |
| 2025-02-18 | 15.2 | 15.2 | 14.64 | 14.78 | -2.05% | 8,436 | 12,510,809 |
| 2025-02-17 | 15.21 | 15.31 | 14.9 | 15.09 | -0.79% | 9,562 | 14,375,381 |
| 2025-02-14 | 15.11 | 15.28 | 14.84 | 15.21 | 0% | 9,549 | 14,349,710 |
| 2025-02-13 | 15.46 | 15.58 | 15.11 | 15.21 | -1.93% | 6,444 | 9,860,324 |
| 2025-02-12 | 15.64 | 15.66 | 15.38 | 15.51 | -0.89% | 7,573 | 11,748,943 |
| 2025-02-11 | 15.8 | 16.2 | 15.48 | 15.65 | -0.95% | 11,153 | 17,461,451 |
| 2025-02-10 | 15.57 | 15.82 | 15.28 | 15.8 | +1.28% | 16,385 | 25,357,632 |
| 2025-02-07 | 15.57 | 15.83 | 15.4 | 15.6 | -0.06% | 14,411 | 22,464,740 |
| 2025-02-06 | 15.41 | 15.68 | 15.31 | 15.61 | +1.23% | 11,021 | 17,008,560 |
| 2025-02-05 | 15.38 | 15.88 | 15.32 | 15.42 | +0.13% | 10,149 | 15,725,623 |
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：