股票概览
13.83
-2.33%
-0.33
14.08
开盘价
14.15
最高价
13.73
最低价
143,841
成交量
数据更新至: 2025-02-28
技术指标
14.46
MA5 (5日均线)
14.75
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 | 14.08 | 14.15 | 13.73 | 13.83 | -2.33% | 143,841 | 200,382,533 |
| 2025-02-27 | 14.59 | 14.6 | 13.92 | 14.16 | -2.81% | 242,864 | 343,925,700 |
| 2025-02-26 | 15.05 | 15.15 | 14.46 | 14.57 | -2.74% | 237,086 | 348,424,237 |
| 2025-02-25 | 14.78 | 15.34 | 14.56 | 14.98 | +1.35% | 187,731 | 281,497,986 |
| 2025-02-24 | 15.1 | 15.1 | 14.75 | 14.78 | -2.18% | 157,720 | 234,903,831 |
| 2025-02-21 | 14.93 | 15.26 | 14.83 | 15.11 | +1.27% | 163,149 | 245,963,474 |
| 2025-02-20 | 15.24 | 15.29 | 14.68 | 14.92 | -2.04% | 193,193 | 287,932,892 |
| 2025-02-19 | 14.84 | 15.43 | 14.8 | 15.23 | +2.28% | 149,949 | 227,722,116 |
| 2025-02-18 | 14.98 | 15.43 | 14.81 | 14.89 | -0.8% | 138,463 | 208,370,988 |
| 2025-02-17 | 15.3 | 15.39 | 14.89 | 15.01 | -2.09% | 149,552 | 224,668,786 |
| 2025-02-14 | 15.38 | 15.5 | 15.18 | 15.33 | -0.97% | 93,004 | 142,346,068 |
| 2025-02-13 | 15.77 | 15.82 | 15.44 | 15.48 | -1.84% | 98,720 | 153,419,825 |
| 2025-02-12 | 15.16 | 15.91 | 15.15 | 15.77 | +3.82% | 156,224 | 243,769,257 |
| 2025-02-11 | 15.62 | 15.76 | 15.18 | 15.19 | -3.13% | 108,446 | 165,864,694 |
| 2025-02-10 | 15.72 | 15.88 | 15.5 | 15.68 | 0% | 134,656 | 210,942,491 |
| 2025-02-07 | 15.41 | 15.86 | 15.33 | 15.68 | +1.49% | 178,070 | 277,836,899 |
| 2025-02-06 | 14.99 | 15.47 | 14.88 | 15.45 | +2.52% | 131,175 | 200,911,664 |
| 2025-02-05 | 15.19 | 15.33 | 14.92 | 15.07 | +1.69% | 108,018 | 163,760,017 |
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：