股票概览
14.64
-1.88%
-0.28
14.91
开盘价
15
最高价
14.6
最低价
94,344
成交量
数据更新至: 2025-02-28
技术指标
14.79
MA5 (5日均线)
14.96
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 | 14.91 | 15 | 14.6 | 14.64 | -1.88% | 94,344 | 139,446,583 |
| 2025-02-27 | 14.82 | 14.95 | 14.7 | 14.92 | +1.02% | 122,471 | 181,857,983 |
| 2025-02-26 | 14.56 | 14.79 | 14.4 | 14.77 | +1.44% | 145,443 | 212,569,631 |
| 2025-02-25 | 15 | 15.01 | 14.52 | 14.56 | -3.45% | 193,663 | 284,099,442 |
| 2025-02-24 | 15.16 | 15.24 | 15.06 | 15.08 | 0% | 116,315 | 176,013,711 |
| 2025-02-21 | 15.07 | 15.26 | 14.91 | 15.08 | 0% | 106,790 | 160,774,673 |
| 2025-02-20 | 15.15 | 15.4 | 15.03 | 15.08 | -0.92% | 131,393 | 199,263,766 |
| 2025-02-19 | 15.21 | 15.31 | 15.13 | 15.22 | -0.46% | 109,337 | 166,245,361 |
| 2025-02-18 | 15.01 | 15.48 | 14.92 | 15.29 | +1.93% | 236,584 | 361,988,310 |
| 2025-02-17 | 15.11 | 15.19 | 14.97 | 15 | -0.46% | 112,947 | 169,902,622 |
| 2025-02-14 | 14.82 | 15.1 | 14.82 | 15.07 | +1.48% | 116,026 | 174,395,160 |
| 2025-02-13 | 14.86 | 14.96 | 14.74 | 14.85 | -0.07% | 101,468 | 150,831,561 |
| 2025-02-12 | 15.07 | 15.15 | 14.78 | 14.86 | -1.39% | 145,908 | 217,950,721 |
| 2025-02-11 | 15.07 | 15.14 | 14.97 | 15.07 | +0.07% | 95,140 | 143,402,831 |
| 2025-02-10 | 14.95 | 15.12 | 14.93 | 15.06 | +0.74% | 140,270 | 211,387,439 |
| 2025-02-07 | 14.92 | 15.15 | 14.81 | 14.95 | +0.4% | 165,870 | 249,002,370 |
| 2025-02-06 | 14.84 | 14.92 | 14.8 | 14.89 | +0.13% | 105,643 | 157,033,463 |
| 2025-02-05 | 14.75 | 14.95 | 14.62 | 14.87 | +0.75% | 142,104 | 210,757,108 |
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：