股票概览
14.42
-2.63%
-0.39
14.81
开盘价
14.86
最高价
14.4
最低价
30,126
成交量
数据更新至: 2025-02-28
技术指标
14.75
MA5 (5日均线)
14.60
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 | 14.81 | 14.86 | 14.4 | 14.42 | -2.63% | 30,126 | 44,123,620 |
| 2025-02-27 | 14.97 | 14.97 | 14.55 | 14.81 | -1.13% | 29,261 | 43,159,441 |
| 2025-02-26 | 14.71 | 14.99 | 14.71 | 14.98 | +1.84% | 32,033 | 47,668,734 |
| 2025-02-25 | 14.66 | 14.87 | 14.63 | 14.71 | -0.94% | 24,814 | 36,578,640 |
| 2025-02-24 | 14.61 | 15.01 | 14.57 | 14.85 | +1.43% | 44,512 | 66,003,519 |
| 2025-02-21 | 14.46 | 14.65 | 14.35 | 14.64 | +1.39% | 30,956 | 44,961,312 |
| 2025-02-20 | 14.48 | 14.49 | 14.31 | 14.44 | -0.21% | 19,776 | 28,504,011 |
| 2025-02-19 | 14.12 | 14.47 | 14.09 | 14.47 | +2.41% | 24,775 | 35,603,851 |
| 2025-02-18 | 14.52 | 14.53 | 14.05 | 14.13 | -2.75% | 24,074 | 34,460,178 |
| 2025-02-17 | 14.43 | 14.54 | 14.39 | 14.53 | +0.76% | 22,658 | 32,785,427 |
| 2025-02-14 | 14.35 | 14.5 | 14.32 | 14.42 | +0.63% | 17,686 | 25,500,395 |
| 2025-02-13 | 14.56 | 14.65 | 14.33 | 14.33 | -1.85% | 25,824 | 37,357,332 |
| 2025-02-12 | 14.5 | 14.63 | 14.42 | 14.6 | +0.41% | 24,660 | 35,804,732 |
| 2025-02-11 | 14.64 | 14.68 | 14.47 | 14.54 | -0.75% | 21,133 | 30,749,054 |
| 2025-02-10 | 14.5 | 14.65 | 14.48 | 14.65 | +0.34% | 22,453 | 32,770,144 |
| 2025-02-07 | 14.58 | 14.71 | 14.38 | 14.6 | +0.14% | 35,291 | 51,483,794 |
| 2025-02-06 | 14.38 | 14.61 | 14.37 | 14.58 | +0.83% | 23,612 | 34,302,837 |
| 2025-02-05 | 14.25 | 14.46 | 14.21 | 14.46 | +1.47% | 22,068 | 31,650,119 |
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：