股票概览
13.88
-4.14%
-0.6
14.37
开盘价
14.45
最高价
13.83
最低价
21,363
成交量
数据更新至: 2025-02-28
技术指标
14.30
MA5 (5日均线)
14.31
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 | 14.37 | 14.45 | 13.83 | 13.88 | -4.14% | 21,363 | 30,026,568 |
| 2025-02-27 | 14.4 | 14.55 | 14.11 | 14.48 | +0.35% | 13,629 | 19,492,526 |
| 2025-02-26 | 14.29 | 14.54 | 14.29 | 14.43 | +1.05% | 8,126 | 11,732,876 |
| 2025-02-25 | 14.35 | 14.56 | 14.24 | 14.28 | -1.18% | 9,401 | 13,482,630 |
| 2025-02-24 | 14.3 | 14.59 | 14.17 | 14.45 | +1.4% | 13,457 | 19,358,938 |
| 2025-02-21 | 14.44 | 14.49 | 14.11 | 14.25 | -1.32% | 13,707 | 19,559,942 |
| 2025-02-20 | 14.46 | 14.74 | 14.29 | 14.44 | +0.28% | 11,968 | 17,285,126 |
| 2025-02-19 | 13.93 | 14.41 | 13.88 | 14.4 | +3.37% | 13,890 | 19,850,866 |
| 2025-02-18 | 14.39 | 14.59 | 13.89 | 13.93 | -4.13% | 13,496 | 19,147,446 |
| 2025-02-17 | 14.12 | 14.7 | 14.12 | 14.53 | +2.76% | 12,317 | 17,833,331 |
| 2025-02-14 | 14.1 | 14.24 | 14.02 | 14.14 | -0.42% | 6,946 | 9,822,330 |
| 2025-02-13 | 14.46 | 14.51 | 14.15 | 14.2 | -2% | 9,045 | 12,940,887 |
| 2025-02-12 | 14.4 | 14.56 | 14.32 | 14.49 | +0.14% | 7,807 | 11,282,861 |
| 2025-02-11 | 14.44 | 14.5 | 14.23 | 14.47 | +0.21% | 10,696 | 15,389,601 |
| 2025-02-10 | 14.14 | 14.44 | 14.1 | 14.44 | +1.55% | 10,055 | 14,370,663 |
| 2025-02-07 | 14.3 | 14.5 | 13.95 | 14.22 | 0% | 15,023 | 21,377,175 |
| 2025-02-06 | 13.99 | 14.33 | 13.99 | 14.22 | +0.71% | 9,079 | 12,866,989 |
| 2025-02-05 | 14.25 | 14.25 | 13.96 | 14.12 | +0.86% | 8,282 | 11,695,893 |
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：