股票概览
14.16
-7.63%
-1.17
15.12
开盘价
15.12
最高价
14.08
最低价
278,698
成交量
数据更新至: 2025-02-28
技术指标
14.89
MA5 (5日均线)
14.26
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 | 15.12 | 15.12 | 14.08 | 14.16 | -7.63% | 278,698 | 405,050,179 |
| 2025-02-27 | 15.02 | 15.34 | 14.77 | 15.33 | +2.2% | 386,998 | 582,945,816 |
| 2025-02-26 | 14.76 | 15.44 | 14.6 | 15 | +0.6% | 356,143 | 532,918,763 |
| 2025-02-25 | 14.49 | 15.28 | 14.43 | 14.91 | -1.06% | 399,374 | 593,514,805 |
| 2025-02-24 | 14.18 | 16.2 | 14.05 | 15.07 | +8.65% | 647,274 | 976,964,759 |
| 2025-02-21 | 13.38 | 13.94 | 13.26 | 13.87 | +3.05% | 217,651 | 296,689,563 |
| 2025-02-20 | 13.38 | 13.5 | 13.25 | 13.46 | +0.3% | 131,846 | 176,456,598 |
| 2025-02-19 | 13.22 | 13.53 | 13.2 | 13.42 | +1.67% | 123,233 | 165,163,502 |
| 2025-02-18 | 14 | 14.01 | 13.18 | 13.2 | -6.71% | 230,910 | 313,545,556 |
| 2025-02-17 | 13.77 | 14.33 | 13.6 | 14.15 | +1.8% | 335,405 | 472,678,119 |
| 2025-02-14 | 13.53 | 14 | 13.01 | 13.9 | +2.66% | 370,160 | 496,269,678 |
| 2025-02-13 | 13.68 | 14.33 | 13.52 | 13.54 | +1.58% | 426,176 | 594,993,418 |
| 2025-02-12 | 12.85 | 13.45 | 12.85 | 13.33 | -0.52% | 209,330 | 277,187,674 |
| 2025-02-11 | 13.45 | 13.77 | 13.1 | 13.4 | -0.37% | 180,747 | 241,901,375 |
| 2025-02-10 | 13.32 | 13.46 | 13.25 | 13.45 | +0.75% | 132,684 | 177,431,659 |
| 2025-02-07 | 13.24 | 13.62 | 13.11 | 13.35 | +0.83% | 189,695 | 254,525,593 |
| 2025-02-06 | 12.75 | 13.24 | 12.64 | 13.24 | +3.6% | 145,799 | 191,033,843 |
| 2025-02-05 | 12.48 | 12.9 | 12.46 | 12.78 | +3.48% | 119,897 | 152,377,896 |
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：