股票概览
13.7
-5.06%
-0.73
14.43
开盘价
14.5
最高价
13.63
最低价
487,855
成交量
数据更新至: 2025-02-28
技术指标
14.81
MA5 (5日均线)
15.06
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 | 14.43 | 14.5 | 13.63 | 13.7 | -5.06% | 487,855 | 682,524,730 |
| 2025-02-27 | 15.06 | 15.12 | 14.1 | 14.43 | -4.12% | 625,696 | 909,769,255 |
| 2025-02-26 | 15.22 | 15.3 | 14.81 | 15.05 | -1.63% | 656,806 | 984,982,042 |
| 2025-02-25 | 14.88 | 15.92 | 14.78 | 15.3 | -1.67% | 867,700 | 1,334,996,824 |
| 2025-02-24 | 15.74 | 17.04 | 15.53 | 15.56 | +0.45% | 1,277,339 | 2,069,111,836 |
| 2025-02-21 | 15.06 | 15.65 | 14.95 | 15.49 | +1.18% | 857,694 | 1,314,858,817 |
| 2025-02-20 | 14.8 | 15.74 | 14.78 | 15.31 | +2.13% | 827,767 | 1,268,348,955 |
| 2025-02-19 | 14.59 | 15.42 | 14.5 | 14.99 | +0.4% | 842,490 | 1,268,284,347 |
| 2025-02-18 | 15.45 | 15.9 | 14.89 | 14.93 | -5.51% | 1,029,984 | 1,565,669,892 |
| 2025-02-17 | 14.47 | 16.89 | 14.21 | 15.8 | +2.33% | 1,805,972 | 2,814,125,882 |
| 2025-02-14 | 14.18 | 15.44 | 13.23 | 15.44 | +9.97% | 1,724,425 | 2,467,642,095 |
| 2025-02-13 | 14.61 | 14.88 | 13.6 | 14.04 | +3.77% | 849,766 | 1,230,393,434 |
| 2025-02-12 | 12.24 | 13.53 | 12.24 | 13.53 | +10% | 873,731 | 1,161,983,842 |
| 2025-02-11 | 12.43 | 12.8 | 12.18 | 12.3 | -0.97% | 475,832 | 591,535,228 |
| 2025-02-10 | 12.09 | 12.46 | 12.09 | 12.42 | +2.64% | 385,412 | 474,370,841 |
| 2025-02-07 | 11.94 | 12.35 | 11.81 | 12.1 | +1.09% | 449,582 | 546,097,503 |
| 2025-02-06 | 11.36 | 11.99 | 11.3 | 11.97 | +4.72% | 398,667 | 470,074,003 |
| 2025-02-05 | 11.16 | 11.54 | 11.09 | 11.43 | +3.81% | 271,024 | 307,706,761 |
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：