股票概览
14.12
-2.49%
-0.36
14.38
开盘价
14.54
最高价
14.04
最低价
38,832
成交量
数据更新至: 2025-02-28
技术指标
14.46
MA5 (5日均线)
14.41
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 | 14.38 | 14.54 | 14.04 | 14.12 | -2.49% | 38,832 | 55,060,409 |
| 2025-02-27 | 14.66 | 14.69 | 14.18 | 14.48 | -1.3% | 33,951 | 49,039,735 |
| 2025-02-26 | 14.52 | 14.73 | 14.46 | 14.67 | +1.38% | 36,451 | 53,268,889 |
| 2025-02-25 | 14.36 | 14.63 | 14.29 | 14.47 | -0.55% | 29,030 | 41,956,073 |
| 2025-02-24 | 14.57 | 14.67 | 14.42 | 14.55 | -0.14% | 27,948 | 40,663,841 |
| 2025-02-21 | 14.56 | 14.59 | 14.34 | 14.57 | +0.07% | 28,323 | 41,046,763 |
| 2025-02-20 | 14.32 | 14.59 | 14.28 | 14.56 | +1.68% | 27,790 | 40,204,813 |
| 2025-02-19 | 13.97 | 14.32 | 13.91 | 14.32 | +2.73% | 28,846 | 40,946,297 |
| 2025-02-18 | 14.43 | 14.55 | 13.88 | 13.94 | -3.13% | 28,370 | 40,372,088 |
| 2025-02-17 | 14.25 | 14.47 | 14.25 | 14.39 | +0.77% | 27,075 | 38,926,884 |
| 2025-02-14 | 14.26 | 14.37 | 14.17 | 14.28 | -0.21% | 24,195 | 34,538,033 |
| 2025-02-13 | 14.55 | 14.67 | 14.31 | 14.31 | -2.05% | 28,254 | 40,744,471 |
| 2025-02-12 | 14.57 | 14.66 | 14.47 | 14.61 | +0.07% | 27,830 | 40,526,457 |
| 2025-02-11 | 14.76 | 14.76 | 14.51 | 14.6 | -0.95% | 24,738 | 36,094,788 |
| 2025-02-10 | 14.46 | 14.74 | 14.39 | 14.74 | +2.36% | 33,771 | 49,315,413 |
| 2025-02-07 | 14.47 | 14.62 | 14.25 | 14.4 | -0.35% | 40,764 | 58,972,118 |
| 2025-02-06 | 14.25 | 14.46 | 14.15 | 14.45 | +1.76% | 31,396 | 45,080,931 |
| 2025-02-05 | 13.88 | 14.27 | 13.88 | 14.2 | +2.68% | 30,567 | 43,215,704 |
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：