股票概览
14.22
-2.13%
-0.31
14.55
开盘价
14.55
最高价
14.2
最低价
12,877
成交量
数据更新至: 2025-02-28
技术指标
14.50
MA5 (5日均线)
14.47
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 | 14.2 | 14.22 | -2.13% | 12,877 | 18,491,090 |
| 2025-02-27 | 14.67 | 14.71 | 14.22 | 14.53 | -0.68% | 18,766 | 27,121,332 |
| 2025-02-26 | 14.48 | 14.68 | 14.48 | 14.63 | +1.04% | 15,239 | 22,265,200 |
| 2025-02-25 | 14.41 | 14.62 | 14.41 | 14.48 | -1.03% | 11,225 | 16,264,917 |
| 2025-02-24 | 14.35 | 14.65 | 14.22 | 14.63 | +1.46% | 18,064 | 26,202,424 |
| 2025-02-21 | 14.58 | 14.62 | 14.2 | 14.42 | -1.1% | 18,766 | 26,945,222 |
| 2025-02-20 | 14.39 | 14.72 | 14.39 | 14.58 | +0.97% | 15,398 | 22,391,988 |
| 2025-02-19 | 14.17 | 14.52 | 14.15 | 14.44 | +2.12% | 18,245 | 26,315,787 |
| 2025-02-18 | 14.66 | 14.69 | 14.05 | 14.14 | -3.48% | 17,709 | 25,373,129 |
| 2025-02-17 | 14.37 | 14.65 | 14.37 | 14.65 | +1.67% | 16,420 | 23,878,697 |
| 2025-02-14 | 14.5 | 14.69 | 14.32 | 14.41 | -0.96% | 19,015 | 27,498,875 |
| 2025-02-13 | 14.88 | 14.9 | 14.51 | 14.55 | -2.15% | 29,067 | 42,644,870 |
| 2025-02-12 | 14.4 | 15.75 | 14.38 | 14.87 | +2.76% | 54,993 | 82,100,863 |
| 2025-02-11 | 14.42 | 14.55 | 14.16 | 14.47 | +1.33% | 23,043 | 33,109,002 |
| 2025-02-10 | 14.09 | 14.3 | 14.03 | 14.28 | +1.93% | 21,067 | 29,818,583 |
| 2025-02-07 | 13.93 | 14.14 | 13.83 | 14.01 | +1.08% | 24,223 | 33,964,128 |
| 2025-02-06 | 13.77 | 13.88 | 13.45 | 13.86 | +1.02% | 22,923 | 31,370,420 |
| 2025-02-05 | 13.86 | 13.94 | 13.7 | 13.72 | -0.51% | 20,554 | 28,378,809 |
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：