股票概览
14.25
+0.99%
+0.14
14.11
开盘价
14.39
最高价
14.09
最低价
412,329
成交量
数据更新至: 2025-02-28
技术指标
14.18
MA5 (5日均线)
14.36
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 | 14.11 | 14.39 | 14.09 | 14.25 | +0.99% | 412,329 | 589,841,984 |
| 2025-02-27 | 14.2 | 14.23 | 14.04 | 14.11 | -0.56% | 274,595 | 387,949,400 |
| 2025-02-26 | 14.1 | 14.22 | 14.07 | 14.19 | +0.64% | 262,634 | 371,754,634 |
| 2025-02-25 | 14.27 | 14.42 | 14.06 | 14.1 | -0.98% | 311,790 | 442,871,819 |
| 2025-02-24 | 14.44 | 14.63 | 14.2 | 14.24 | -1.93% | 388,552 | 558,232,285 |
| 2025-02-21 | 14.68 | 14.72 | 14.41 | 14.52 | -0.95% | 379,593 | 550,455,802 |
| 2025-02-20 | 14.43 | 14.73 | 14.37 | 14.66 | +1.24% | 352,157 | 514,475,343 |
| 2025-02-19 | 14.43 | 14.51 | 14.33 | 14.48 | 0% | 260,930 | 375,999,227 |
| 2025-02-18 | 14.5 | 14.72 | 14.44 | 14.48 | -0.28% | 426,615 | 621,579,845 |
| 2025-02-17 | 14.18 | 14.53 | 13.99 | 14.52 | +2.4% | 648,135 | 925,807,431 |
| 2025-02-14 | 14.03 | 14.18 | 13.98 | 14.18 | +1.14% | 340,917 | 481,722,596 |
| 2025-02-13 | 14.01 | 14.22 | 14 | 14.02 | 0% | 402,013 | 566,608,183 |
| 2025-02-12 | 14.14 | 14.15 | 13.93 | 14.02 | -0.71% | 420,332 | 588,295,526 |
| 2025-02-11 | 14.17 | 14.23 | 14.06 | 14.12 | -0.28% | 330,886 | 467,312,552 |
| 2025-02-10 | 14.25 | 14.29 | 14.1 | 14.16 | -0.63% | 382,813 | 542,399,304 |
| 2025-02-07 | 14.27 | 14.36 | 14.13 | 14.25 | +0.07% | 277,083 | 395,084,929 |
| 2025-02-06 | 14.21 | 14.26 | 14.14 | 14.24 | +0.21% | 234,463 | 332,575,354 |
| 2025-02-05 | 14.44 | 14.49 | 14.17 | 14.21 | -1.39% | 213,582 | 304,275,260 |
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：
同行业相关股票
хЫ╜цКХчФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832