股票概览
14.42
-3.61%
-0.54
14.85
开盘价
15.06
最高价
14.36
最低价
221,853
成交量
数据更新至: 2025-02-28
技术指标
14.83
MA5 (5日均线)
14.84
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 | 14.85 | 15.06 | 14.36 | 14.42 | -3.61% | 221,853 | 326,291,682 |
| 2025-02-27 | 14.95 | 15.09 | 14.62 | 14.96 | -0.6% | 252,763 | 375,718,005 |
| 2025-02-26 | 14.77 | 15.06 | 14.68 | 15.05 | +2.1% | 223,525 | 332,238,152 |
| 2025-02-25 | 14.77 | 14.92 | 14.71 | 14.74 | -1.6% | 151,668 | 224,807,790 |
| 2025-02-24 | 14.98 | 15.12 | 14.88 | 14.98 | -0.33% | 208,631 | 313,064,082 |
| 2025-02-21 | 14.83 | 15.1 | 14.64 | 15.03 | +1.49% | 280,649 | 418,486,532 |
| 2025-02-20 | 14.75 | 14.84 | 14.64 | 14.81 | +0.2% | 150,804 | 222,646,107 |
| 2025-02-19 | 14.62 | 14.85 | 14.57 | 14.78 | +1.23% | 161,989 | 238,857,154 |
| 2025-02-18 | 14.95 | 15.01 | 14.52 | 14.6 | -2.73% | 191,740 | 283,633,707 |
| 2025-02-17 | 14.93 | 15.15 | 14.84 | 15.01 | +1.15% | 288,515 | 433,500,634 |
| 2025-02-14 | 14.8 | 14.92 | 14.73 | 14.84 | -0.07% | 166,610 | 246,898,178 |
| 2025-02-13 | 15 | 15.13 | 14.8 | 14.85 | -1.33% | 230,927 | 344,561,844 |
| 2025-02-12 | 14.8 | 15.07 | 14.76 | 15.05 | +1.76% | 228,172 | 340,455,951 |
| 2025-02-11 | 14.85 | 14.88 | 14.61 | 14.79 | -0.4% | 184,516 | 271,820,315 |
| 2025-02-10 | 14.76 | 14.95 | 14.68 | 14.85 | +0.54% | 237,727 | 352,603,925 |
| 2025-02-07 | 14.48 | 14.98 | 14.41 | 14.77 | +1.86% | 334,870 | 492,785,647 |
| 2025-02-06 | 14.1 | 14.5 | 14.1 | 14.5 | +2.18% | 200,717 | 288,231,538 |
| 2025-02-05 | 14.21 | 14.3 | 14.11 | 14.19 | +0.78% | 143,439 | 203,760,156 |
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：