股票概览
14.19
-0.7%
-0.1
14.26
开盘价
14.4
最高价
14.15
最低价
19,798
成交量
数据更新至: 2025-02-28
技术指标
14.26
MA5 (5日均线)
14.27
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 | 14.26 | 14.4 | 14.15 | 14.19 | -0.7% | 19,798 | 28,310,826 |
| 2025-02-27 | 14.21 | 14.29 | 14.17 | 14.29 | +0.56% | 19,440 | 27,666,679 |
| 2025-02-26 | 14.16 | 14.27 | 14.13 | 14.21 | +0.07% | 12,993 | 18,454,353 |
| 2025-02-25 | 14.31 | 14.38 | 14.19 | 14.2 | -1.32% | 16,910 | 24,142,311 |
| 2025-02-24 | 14.26 | 14.41 | 14.19 | 14.39 | +0.98% | 21,646 | 31,028,030 |
| 2025-02-21 | 14.33 | 14.33 | 14.18 | 14.25 | -0.35% | 17,531 | 24,952,066 |
| 2025-02-20 | 14.25 | 14.33 | 14.21 | 14.3 | +0.21% | 8,050 | 11,507,297 |
| 2025-02-19 | 14.25 | 14.28 | 14.15 | 14.27 | +0.49% | 13,708 | 19,496,637 |
| 2025-02-18 | 14.44 | 14.48 | 14.18 | 14.2 | -1.59% | 17,766 | 25,464,411 |
| 2025-02-17 | 14.42 | 14.45 | 14.35 | 14.43 | +0.14% | 12,584 | 18,109,173 |
| 2025-02-14 | 14.53 | 14.53 | 14.38 | 14.41 | -0.55% | 14,203 | 20,481,570 |
| 2025-02-13 | 14.54 | 14.64 | 14.49 | 14.49 | -0.41% | 16,290 | 23,691,315 |
| 2025-02-12 | 14.58 | 14.58 | 14.43 | 14.55 | 0% | 15,293 | 22,188,992 |
| 2025-02-11 | 14.58 | 14.59 | 14.48 | 14.55 | -0.14% | 15,590 | 22,663,391 |
| 2025-02-10 | 14.49 | 14.58 | 14.48 | 14.57 | +0.55% | 19,115 | 27,764,915 |
| 2025-02-07 | 14.48 | 14.56 | 14.44 | 14.49 | -0.07% | 26,641 | 38,621,690 |
| 2025-02-06 | 14.49 | 14.5 | 14.41 | 14.5 | +0.14% | 17,718 | 25,613,505 |
| 2025-02-05 | 14.71 | 14.76 | 14.45 | 14.48 | -1.23% | 19,165 | 27,903,012 |
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：