股票概览
14.12
-6.98%
-1.06
15.02
开盘价
15.07
最高价
14.11
最低价
90,583
成交量
数据更新至: 2025-02-28
技术指标
15.02
MA5 (5日均线)
14.90
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 | 15.02 | 15.07 | 14.11 | 14.12 | -6.98% | 90,583 | 131,652,544 |
| 2025-02-27 | 15.31 | 15.48 | 14.88 | 15.18 | -0.72% | 91,490 | 139,018,673 |
| 2025-02-26 | 15.19 | 15.3 | 15.05 | 15.29 | +0.59% | 86,411 | 131,290,260 |
| 2025-02-25 | 14.88 | 15.48 | 14.83 | 15.2 | -0.78% | 124,444 | 188,746,900 |
| 2025-02-24 | 15.15 | 15.94 | 14.82 | 15.32 | +1.19% | 174,366 | 267,124,759 |
| 2025-02-21 | 14.81 | 15.14 | 14.6 | 15.14 | +1.88% | 117,985 | 176,117,526 |
| 2025-02-20 | 14.6 | 14.86 | 14.58 | 14.86 | +1.64% | 78,545 | 115,888,161 |
| 2025-02-19 | 14.3 | 14.66 | 14.2 | 14.62 | +2.24% | 66,756 | 96,972,923 |
| 2025-02-18 | 14.84 | 15.08 | 14.22 | 14.3 | -4.54% | 84,712 | 124,002,365 |
| 2025-02-17 | 14.9 | 15.19 | 14.78 | 14.98 | +1.28% | 101,323 | 151,959,240 |
| 2025-02-14 | 14.53 | 14.82 | 14.42 | 14.79 | +1.86% | 71,626 | 105,159,226 |
| 2025-02-13 | 14.78 | 14.82 | 14.41 | 14.52 | -2.09% | 70,121 | 102,280,746 |
| 2025-02-12 | 14.68 | 14.9 | 14.57 | 14.83 | +0.75% | 63,825 | 94,486,936 |
| 2025-02-11 | 14.86 | 14.9 | 14.62 | 14.72 | -1.27% | 78,125 | 115,173,578 |
| 2025-02-10 | 14.68 | 14.93 | 14.5 | 14.91 | +2.47% | 96,925 | 142,957,300 |
| 2025-02-07 | 14.42 | 14.7 | 14.21 | 14.55 | +1.18% | 119,752 | 173,431,151 |
| 2025-02-06 | 13.91 | 14.38 | 13.84 | 14.38 | +2.2% | 80,508 | 114,277,401 |
| 2025-02-05 | 13.79 | 14.1 | 13.7 | 14.07 | +3.68% | 67,752 | 94,668,403 |
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：