股票概览
14.07
-1.88%
-0.27
14.36
开盘价
14.42
最高价
14.02
最低价
64,059
成交量
数据更新至: 2025-02-28
技术指标
14.29
MA5 (5日均线)
14.05
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 | 14.36 | 14.42 | 14.02 | 14.07 | -1.88% | 64,059 | 90,884,204 |
| 2025-02-27 | 14.72 | 14.72 | 14.22 | 14.34 | -2.65% | 79,568 | 114,562,346 |
| 2025-02-26 | 14.38 | 15 | 14.38 | 14.73 | +2.08% | 153,314 | 225,871,770 |
| 2025-02-25 | 13.86 | 14.88 | 13.79 | 14.43 | +4.11% | 160,165 | 230,799,972 |
| 2025-02-24 | 13.74 | 13.93 | 13.73 | 13.86 | +0.65% | 49,112 | 68,072,826 |
| 2025-02-21 | 13.8 | 13.8 | 13.7 | 13.77 | 0% | 35,298 | 48,529,334 |
| 2025-02-20 | 13.81 | 13.82 | 13.73 | 13.77 | -0.29% | 25,933 | 35,712,995 |
| 2025-02-19 | 13.8 | 13.84 | 13.73 | 13.81 | +0.15% | 36,852 | 50,766,843 |
| 2025-02-18 | 13.89 | 14.07 | 13.73 | 13.79 | -1.15% | 48,601 | 67,659,546 |
| 2025-02-17 | 13.8 | 13.96 | 13.7 | 13.95 | +1.31% | 49,469 | 68,268,954 |
| 2025-02-14 | 13.75 | 13.86 | 13.73 | 13.77 | +0.15% | 34,564 | 47,621,499 |
| 2025-02-13 | 13.8 | 13.82 | 13.72 | 13.75 | -0.43% | 32,668 | 44,968,679 |
| 2025-02-12 | 13.83 | 13.84 | 13.7 | 13.81 | -0.14% | 38,103 | 52,420,334 |
| 2025-02-11 | 13.75 | 13.87 | 13.67 | 13.83 | +0.58% | 37,987 | 52,295,686 |
| 2025-02-10 | 13.71 | 13.77 | 13.68 | 13.75 | +0.22% | 36,530 | 50,090,521 |
| 2025-02-07 | 13.6 | 13.82 | 13.56 | 13.72 | +0.88% | 63,638 | 87,210,051 |
| 2025-02-06 | 13.47 | 13.6 | 13.42 | 13.6 | +0.82% | 32,839 | 44,423,401 |
| 2025-02-05 | 13.7 | 13.72 | 13.38 | 13.49 | -1.24% | 48,477 | 65,539,607 |
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：