股票概览
14.8
-4.21%
-0.65
16
开盘价
16.97
最高价
14.7
最低价
392,801
成交量
数据更新至: 2025-02-28
技术指标
15.11
MA5 (5日均线)
15.11
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 | 16 | 16.97 | 14.7 | 14.8 | -4.21% | 392,801 | 621,592,070 |
| 2025-02-27 | 15.67 | 15.82 | 15.06 | 15.45 | -0.19% | 234,030 | 361,104,299 |
| 2025-02-26 | 14.9 | 15.96 | 14.82 | 15.48 | +4.52% | 257,885 | 395,818,135 |
| 2025-02-25 | 14.63 | 15.13 | 14.51 | 14.81 | -1.46% | 124,016 | 184,260,904 |
| 2025-02-24 | 15.43 | 15.51 | 14.8 | 15.03 | -3.09% | 197,067 | 296,505,558 |
| 2025-02-21 | 15.44 | 15.72 | 15.15 | 15.51 | -0.26% | 231,065 | 356,733,967 |
| 2025-02-20 | 15.61 | 15.72 | 15.23 | 15.55 | -0.45% | 248,079 | 383,789,552 |
| 2025-02-19 | 14.19 | 15.88 | 14.19 | 15.62 | +10.16% | 341,769 | 519,212,763 |
| 2025-02-18 | 14.82 | 15.04 | 14.14 | 14.18 | -3.34% | 228,253 | 332,090,115 |
| 2025-02-17 | 14.41 | 14.94 | 14.33 | 14.67 | +1.73% | 247,206 | 361,271,394 |
| 2025-02-14 | 15.09 | 15.37 | 14.24 | 14.42 | -5.19% | 373,379 | 541,954,846 |
| 2025-02-13 | 15.41 | 16.17 | 15.12 | 15.21 | -4.7% | 387,041 | 600,995,446 |
| 2025-02-12 | 14.9 | 16.98 | 14.9 | 15.96 | +10.68% | 640,522 | 1,023,888,480 |
| 2025-02-11 | 14.09 | 15.66 | 13.75 | 14.42 | +7.29% | 548,852 | 805,356,334 |
| 2025-02-10 | 12.15 | 13.51 | 12.1 | 13.44 | +11.17% | 273,246 | 344,240,332 |
| 2025-02-07 | 12 | 12.25 | 11.84 | 12.09 | +1.94% | 195,859 | 235,608,630 |
| 2025-02-06 | 11.52 | 11.92 | 11.15 | 11.86 | +3.58% | 202,286 | 233,271,508 |
| 2025-02-05 | 11.65 | 11.75 | 11.39 | 11.45 | +0.09% | 107,994 | 124,896,260 |
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：