股票概览
14.03
-1.47%
-0.21
14.18
开盘价
14.27
最高价
13.97
最低价
199,334
成交量
数据更新至: 2025-02-28
技术指标
14.08
MA5 (5日均线)
14.26
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 | 14.18 | 14.27 | 13.97 | 14.03 | -1.47% | 199,334 | 281,413,525 |
| 2025-02-27 | 14.01 | 14.24 | 13.97 | 14.24 | +1.79% | 279,113 | 394,741,959 |
| 2025-02-26 | 13.93 | 14.03 | 13.85 | 13.99 | +0.29% | 198,581 | 276,701,496 |
| 2025-02-25 | 14.13 | 14.16 | 13.92 | 13.95 | -1.55% | 206,819 | 289,993,176 |
| 2025-02-24 | 14.18 | 14.27 | 14.12 | 14.17 | -0.28% | 181,289 | 257,172,998 |
| 2025-02-21 | 14.35 | 14.38 | 14.17 | 14.21 | -0.91% | 195,170 | 277,868,375 |
| 2025-02-20 | 14.48 | 14.53 | 14.29 | 14.34 | -1.38% | 194,997 | 280,358,853 |
| 2025-02-19 | 14.54 | 14.55 | 14.45 | 14.54 | +0.07% | 139,030 | 201,718,024 |
| 2025-02-18 | 14.56 | 14.68 | 14.47 | 14.53 | -0.55% | 189,290 | 275,809,071 |
| 2025-02-17 | 14.5 | 14.61 | 14.45 | 14.61 | +0.55% | 166,082 | 241,328,187 |
| 2025-02-14 | 14.65 | 14.68 | 14.44 | 14.53 | -0.89% | 248,897 | 361,142,872 |
| 2025-02-13 | 14.74 | 14.83 | 14.63 | 14.66 | -0.74% | 226,567 | 333,265,350 |
| 2025-02-12 | 14.87 | 14.9 | 14.63 | 14.77 | -0.74% | 260,246 | 383,029,688 |
| 2025-02-11 | 14.94 | 14.99 | 14.7 | 14.88 | -0.33% | 247,170 | 366,497,448 |
| 2025-02-10 | 14.98 | 15.12 | 14.8 | 14.93 | +0.47% | 303,821 | 452,789,648 |
| 2025-02-07 | 14.68 | 14.98 | 14.58 | 14.86 | +0.61% | 313,380 | 463,800,945 |
| 2025-02-06 | 14.88 | 14.94 | 14.45 | 14.77 | +0.14% | 396,452 | 579,912,541 |
| 2025-02-05 | 16.46 | 16.46 | 14.75 | 14.75 | -10.01% | 630,991 | 952,378,515 |
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：