股票概览
14.55
-10.41%
-1.69
15.48
开盘价
15.68
最高价
14.14
最低价
428,296
成交量
数据更新至: 2025-02-28
技术指标
15.05
MA5 (5日均线)
14.43
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 | 15.48 | 15.68 | 14.14 | 14.55 | -10.41% | 428,296 | 639,104,602 |
| 2025-02-27 | 16.83 | 17.47 | 15.63 | 16.24 | -2.17% | 677,046 | 1,119,155,336 |
| 2025-02-26 | 13.99 | 16.6 | 13.59 | 16.6 | +20.03% | 315,976 | 497,731,569 |
| 2025-02-25 | 13.75 | 14.07 | 13.58 | 13.83 | -1.5% | 103,913 | 143,829,354 |
| 2025-02-24 | 13.95 | 14.3 | 13.8 | 14.04 | -0.99% | 147,428 | 206,377,386 |
| 2025-02-21 | 13.54 | 14.5 | 13.25 | 14.18 | +4.96% | 210,846 | 294,104,181 |
| 2025-02-20 | 13.47 | 13.65 | 13.27 | 13.51 | -0.52% | 104,083 | 140,105,023 |
| 2025-02-19 | 13.37 | 13.7 | 13.21 | 13.58 | +0.89% | 139,497 | 188,472,386 |
| 2025-02-18 | 14.21 | 14.6 | 13.35 | 13.46 | -6.2% | 221,137 | 306,555,047 |
| 2025-02-17 | 13.8 | 14.35 | 13.5 | 14.35 | +3.99% | 252,038 | 351,947,580 |
| 2025-02-14 | 13.06 | 14.08 | 13.06 | 13.8 | +5.91% | 250,965 | 342,513,404 |
| 2025-02-13 | 13.2 | 13.29 | 12.8 | 13.03 | -1.59% | 86,397 | 112,572,593 |
| 2025-02-12 | 13.15 | 13.39 | 13.11 | 13.24 | +0.61% | 100,341 | 132,729,521 |
| 2025-02-11 | 13.64 | 13.64 | 13.15 | 13.16 | -3.24% | 152,886 | 203,048,897 |
| 2025-02-10 | 12.69 | 13.82 | 12.63 | 13.6 | +7.77% | 221,353 | 295,479,530 |
| 2025-02-07 | 12.3 | 12.8 | 12.17 | 12.62 | +2.52% | 116,111 | 145,664,396 |
| 2025-02-06 | 12.11 | 12.35 | 12 | 12.31 | +1.15% | 85,853 | 104,976,993 |
| 2025-02-05 | 12 | 12.25 | 11.94 | 12.17 | +3.84% | 81,749 | 99,135,958 |
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：