股票概览
14.18
-1.18%
-0.17
14.25
开盘价
14.52
最高价
14.1
最低价
106,503
成交量
数据更新至: 2025-02-28
技术指标
13.98
MA5 (5日均线)
13.70
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 | 14.25 | 14.52 | 14.1 | 14.18 | -1.18% | 106,503 | 152,398,122 |
| 2025-02-27 | 14.33 | 14.54 | 14.19 | 14.35 | +0.14% | 127,299 | 182,704,318 |
| 2025-02-26 | 13.6 | 14.47 | 13.57 | 14.33 | +5.68% | 250,580 | 352,868,101 |
| 2025-02-25 | 13.54 | 13.64 | 13.43 | 13.56 | +0.44% | 86,237 | 116,884,254 |
| 2025-02-24 | 13.43 | 13.64 | 13.36 | 13.5 | +0.52% | 80,213 | 108,359,273 |
| 2025-02-21 | 13.5 | 13.56 | 13.31 | 13.43 | +0.07% | 68,216 | 91,500,861 |
| 2025-02-20 | 13.31 | 13.55 | 13.3 | 13.42 | +0.6% | 69,483 | 93,405,881 |
| 2025-02-19 | 13.31 | 13.37 | 13.22 | 13.34 | +0.23% | 61,940 | 82,331,415 |
| 2025-02-18 | 13.58 | 13.58 | 13.04 | 13.31 | -1.99% | 66,573 | 89,212,348 |
| 2025-02-17 | 13.79 | 13.86 | 13.51 | 13.58 | -1.45% | 94,150 | 128,610,274 |
| 2025-02-14 | 13.6 | 13.83 | 13.58 | 13.78 | +1.32% | 88,291 | 121,491,167 |
| 2025-02-13 | 13.51 | 13.72 | 13.44 | 13.6 | +0.52% | 99,567 | 135,326,016 |
| 2025-02-12 | 13.53 | 13.58 | 13.45 | 13.53 | -0.29% | 48,779 | 65,892,476 |
| 2025-02-11 | 13.66 | 13.68 | 13.41 | 13.57 | -0.73% | 60,435 | 81,747,997 |
| 2025-02-10 | 13.52 | 13.73 | 13.5 | 13.67 | +1.26% | 92,421 | 125,968,841 |
| 2025-02-07 | 13.35 | 13.57 | 13.28 | 13.5 | +1.12% | 90,088 | 121,242,808 |
| 2025-02-06 | 13.19 | 13.35 | 13.09 | 13.35 | +1.14% | 60,087 | 79,499,045 |
| 2025-02-05 | 13.2 | 13.3 | 13.11 | 13.2 | +0.23% | 52,611 | 69,520,330 |
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：