股票概览
14.21
-6.88%
-1.05
15
开盘价
15.2
最高价
14.11
最低价
163,655
成交量
数据更新至: 2025-02-28
技术指标
15.05
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 | 15.2 | 14.11 | 14.21 | -6.88% | 163,655 | 238,487,854 |
| 2025-02-27 | 15.5 | 15.57 | 14.91 | 15.26 | -1.42% | 171,579 | 260,835,919 |
| 2025-02-26 | 15.33 | 15.53 | 15.18 | 15.48 | +1.78% | 181,693 | 279,482,542 |
| 2025-02-25 | 14.82 | 15.38 | 14.78 | 15.21 | +0.8% | 181,525 | 275,056,689 |
| 2025-02-24 | 15.29 | 15.3 | 14.85 | 15.09 | -1.31% | 172,010 | 258,293,440 |
| 2025-02-21 | 14.97 | 15.37 | 14.75 | 15.29 | +2.62% | 281,500 | 426,831,667 |
| 2025-02-20 | 14.7 | 14.9 | 14.57 | 14.9 | +1.29% | 181,713 | 268,548,554 |
| 2025-02-19 | 14.22 | 14.72 | 14.11 | 14.71 | +3.37% | 173,336 | 250,686,335 |
| 2025-02-18 | 14.7 | 15.04 | 14.15 | 14.23 | -2.53% | 226,620 | 331,783,562 |
| 2025-02-17 | 14.2 | 14.72 | 14.19 | 14.6 | +2.82% | 161,090 | 233,669,210 |
| 2025-02-14 | 14.16 | 14.4 | 14.1 | 14.2 | -0.28% | 116,353 | 165,832,882 |
| 2025-02-13 | 14.58 | 14.65 | 14.23 | 14.24 | -2.4% | 130,889 | 187,846,148 |
| 2025-02-12 | 14.26 | 14.59 | 14.2 | 14.59 | +2.03% | 141,695 | 204,871,355 |
| 2025-02-11 | 14.4 | 14.43 | 14.18 | 14.3 | -1.11% | 119,329 | 170,719,275 |
| 2025-02-10 | 14.36 | 14.46 | 14.17 | 14.46 | +1.05% | 136,340 | 195,329,670 |
| 2025-02-07 | 14.19 | 14.47 | 14.04 | 14.31 | +0.77% | 191,555 | 273,822,075 |
| 2025-02-06 | 13.57 | 14.2 | 13.47 | 14.2 | +4.8% | 148,454 | 206,837,824 |
| 2025-02-05 | 13.5 | 13.68 | 13.33 | 13.55 | +1.65% | 98,348 | 133,178,737 |
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：