股票概览
14.53
-1.29%
-0.19
14.6
开盘价
14.75
最高价
14.48
最低价
16,352
成交量
数据更新至: 2025-02-28
技术指标
14.66
MA5 (5日均线)
14.67
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 | 14.6 | 14.75 | 14.48 | 14.53 | -1.29% | 16,352 | 23,885,662 |
| 2025-02-27 | 14.76 | 14.76 | 14.58 | 14.72 | -0.34% | 19,189 | 28,157,224 |
| 2025-02-26 | 14.69 | 14.81 | 14.6 | 14.77 | +1.23% | 21,481 | 31,696,009 |
| 2025-02-25 | 14.61 | 14.79 | 14.51 | 14.59 | -0.61% | 20,028 | 29,336,586 |
| 2025-02-24 | 14.63 | 14.84 | 14.39 | 14.68 | -0.07% | 43,336 | 63,246,591 |
| 2025-02-21 | 14.86 | 14.86 | 14.58 | 14.69 | -0.47% | 12,854 | 18,858,630 |
| 2025-02-20 | 14.64 | 14.84 | 14.51 | 14.76 | +1.03% | 14,833 | 21,745,865 |
| 2025-02-19 | 14.58 | 14.67 | 14.54 | 14.61 | +0.21% | 11,219 | 16,380,733 |
| 2025-02-18 | 14.81 | 14.92 | 14.53 | 14.58 | -1.55% | 16,615 | 24,474,095 |
| 2025-02-17 | 14.8 | 14.88 | 14.66 | 14.81 | 0% | 13,932 | 20,533,471 |
| 2025-02-14 | 14.88 | 15.06 | 14.8 | 14.81 | -0.87% | 18,102 | 26,899,182 |
| 2025-02-13 | 15 | 15.19 | 14.92 | 14.94 | -0.4% | 28,412 | 42,743,173 |
| 2025-02-12 | 14.53 | 15.04 | 14.45 | 15 | +3.52% | 42,786 | 63,441,002 |
| 2025-02-11 | 14.26 | 14.58 | 14.24 | 14.49 | +1.33% | 19,971 | 28,803,187 |
| 2025-02-10 | 14.25 | 14.33 | 14.19 | 14.3 | +0.35% | 10,937 | 15,586,801 |
| 2025-02-07 | 14.19 | 14.33 | 14.13 | 14.25 | +0.49% | 16,922 | 24,101,528 |
| 2025-02-06 | 13.96 | 14.19 | 13.96 | 14.18 | +1.21% | 11,000 | 15,507,029 |
| 2025-02-05 | 14.18 | 14.21 | 13.96 | 14.01 | -0.71% | 12,325 | 17,297,501 |
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：