股票概览
14.14
-6.85%
-1.04
14.94
开盘价
14.97
最高价
14.12
最低价
183,711
成交量
数据更新至: 2025-02-28
技术指标
15.23
MA5 (5日均线)
15.56
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 | 14.94 | 14.97 | 14.12 | 14.14 | -6.85% | 183,711 | 266,938,795 |
| 2025-02-27 | 15.52 | 15.66 | 14.84 | 15.18 | -3.25% | 244,265 | 371,167,563 |
| 2025-02-26 | 15.61 | 15.85 | 15.45 | 15.69 | +0.97% | 221,498 | 345,322,305 |
| 2025-02-25 | 15.35 | 15.83 | 15.23 | 15.54 | -0.32% | 212,505 | 330,788,954 |
| 2025-02-24 | 15.8 | 15.86 | 15.33 | 15.59 | -2.01% | 227,979 | 355,531,878 |
| 2025-02-21 | 15.82 | 15.94 | 15.48 | 15.91 | -0.56% | 359,969 | 564,945,263 |
| 2025-02-20 | 16.76 | 17 | 15.82 | 16 | -0.87% | 534,312 | 877,536,212 |
| 2025-02-19 | 15.65 | 16.18 | 15.56 | 16.14 | +1.89% | 372,128 | 592,151,566 |
| 2025-02-18 | 15.58 | 16.3 | 15.39 | 15.84 | +1.6% | 440,052 | 697,834,310 |
| 2025-02-17 | 15.17 | 15.7 | 15.17 | 15.59 | +2.5% | 266,024 | 411,732,979 |
| 2025-02-14 | 15.13 | 15.38 | 15.09 | 15.21 | -1.11% | 186,993 | 284,369,935 |
| 2025-02-13 | 15.6 | 15.86 | 15.17 | 15.38 | -1.98% | 286,006 | 442,793,505 |
| 2025-02-12 | 15.4 | 15.86 | 15.36 | 15.69 | +0.38% | 305,332 | 476,987,076 |
| 2025-02-11 | 15.68 | 16.1 | 15.52 | 15.63 | -1.45% | 355,111 | 559,435,588 |
| 2025-02-10 | 15.36 | 16 | 15.36 | 15.86 | -3% | 495,238 | 778,940,402 |
| 2025-02-07 | 16.6 | 17.27 | 16.02 | 16.35 | -1.92% | 790,729 | 1,306,322,615 |
| 2025-02-06 | 15 | 16.67 | 15 | 16.67 | +10.03% | 451,921 | 743,501,068 |
| 2025-02-05 | 15.47 | 15.69 | 14.75 | 15.15 | -2.13% | 555,446 | 840,578,703 |
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：