股票概览
13.35
-8.56%
-1.25
14.55
开盘价
14.55
最高价
13.27
最低价
537,089
成交量
数据更新至: 2025-02-28
技术指标
14.51
MA5 (5日均线)
14.75
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 | 14.55 | 14.55 | 13.27 | 13.35 | -8.56% | 537,089 | 740,723,972 |
| 2025-02-27 | 14.9 | 14.9 | 14.28 | 14.6 | -1.35% | 368,010 | 535,291,962 |
| 2025-02-26 | 14.69 | 14.95 | 14.55 | 14.8 | +0.48% | 425,726 | 627,973,975 |
| 2025-02-25 | 14.41 | 15.06 | 14.41 | 14.73 | -2.13% | 461,011 | 681,541,059 |
| 2025-02-24 | 15.18 | 15.4 | 14.88 | 15.05 | -1.83% | 611,137 | 924,092,328 |
| 2025-02-21 | 15.2 | 15.51 | 14.77 | 15.33 | -1.54% | 1,099,688 | 1,665,671,537 |
| 2025-02-20 | 15.02 | 16.06 | 15.02 | 15.57 | +6.64% | 1,427,707 | 2,227,503,414 |
| 2025-02-19 | 14.29 | 14.69 | 14.23 | 14.6 | +2.17% | 400,618 | 581,150,195 |
| 2025-02-18 | 15.17 | 15.18 | 14.25 | 14.29 | -5.99% | 598,104 | 874,985,299 |
| 2025-02-17 | 14.8 | 15.2 | 14.71 | 15.2 | +1.6% | 815,572 | 1,221,511,122 |
| 2025-02-14 | 14.31 | 15.37 | 14.1 | 14.96 | +3.82% | 893,806 | 1,326,098,924 |
| 2025-02-13 | 14.67 | 14.74 | 14.29 | 14.41 | -2.5% | 556,376 | 805,591,021 |
| 2025-02-12 | 14.35 | 14.8 | 14.22 | 14.78 | +2.21% | 658,560 | 965,089,758 |
| 2025-02-11 | 14.7 | 14.78 | 14.4 | 14.46 | -2.49% | 681,151 | 989,285,089 |
| 2025-02-10 | 14.26 | 15.15 | 14.02 | 14.83 | +4.29% | 1,066,942 | 1,552,905,269 |
| 2025-02-07 | 14.1 | 14.62 | 13.9 | 14.22 | +3.72% | 1,297,317 | 1,845,419,137 |
| 2025-02-06 | 12.4 | 13.71 | 12.28 | 13.71 | +10.03% | 732,420 | 963,161,851 |
| 2025-02-05 | 12.25 | 12.6 | 12.15 | 12.46 | +2.98% | 384,977 | 478,363,349 |
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：