股票概览
14.25
-1.38%
-0.2
14.44
开盘价
14.45
最高价
14.19
最低价
43,265
成交量
数据更新至: 2025-02-28
技术指标
14.46
MA5 (5日均线)
14.72
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 | 14.44 | 14.45 | 14.19 | 14.25 | -1.38% | 43,265 | 61,993,815 |
| 2025-02-27 | 14.48 | 14.55 | 14.37 | 14.45 | -0.21% | 39,039 | 56,438,190 |
| 2025-02-26 | 14.36 | 14.55 | 14.35 | 14.48 | +0.91% | 39,144 | 56,623,455 |
| 2025-02-25 | 14.66 | 14.73 | 14.35 | 14.35 | -2.91% | 83,259 | 120,666,347 |
| 2025-02-24 | 14.9 | 15.32 | 14.71 | 14.78 | +0.27% | 102,771 | 154,161,450 |
| 2025-02-21 | 15.06 | 15.08 | 14.64 | 14.74 | -2.06% | 58,250 | 86,050,170 |
| 2025-02-20 | 14.96 | 15.07 | 14.78 | 15.05 | +0.27% | 32,974 | 49,297,431 |
| 2025-02-19 | 14.9 | 15.08 | 14.66 | 15.01 | +0.67% | 51,993 | 77,145,380 |
| 2025-02-18 | 15.19 | 15.21 | 14.81 | 14.91 | -1.84% | 41,050 | 61,603,030 |
| 2025-02-17 | 15.26 | 15.28 | 14.98 | 15.19 | -0.46% | 46,541 | 70,293,847 |
| 2025-02-14 | 15.3 | 15.43 | 15.15 | 15.26 | -0.91% | 43,481 | 66,213,406 |
| 2025-02-13 | 15.34 | 15.59 | 15.29 | 15.4 | +0.13% | 59,911 | 92,781,444 |
| 2025-02-12 | 15.3 | 15.41 | 15.14 | 15.38 | +0.52% | 40,727 | 62,178,237 |
| 2025-02-11 | 15.77 | 15.85 | 15.21 | 15.3 | -2.67% | 57,628 | 88,696,952 |
| 2025-02-10 | 15.83 | 15.87 | 15.59 | 15.72 | -0.57% | 48,195 | 75,740,645 |
| 2025-02-07 | 15.98 | 16.05 | 15.73 | 15.81 | -1% | 59,198 | 93,956,152 |
| 2025-02-06 | 15.95 | 16.01 | 15.46 | 15.97 | 0% | 47,094 | 74,391,681 |
| 2025-02-05 | 16.04 | 16.2 | 15.91 | 15.97 | 0% | 32,798 | 52,674,209 |
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：