股票概览
13.89
-1.49%
-0.21
14.05
开盘价
14.19
最高价
13.75
最低价
53,623
成交量
数据更新至: 2025-02-28
技术指标
14.18
MA5 (5日均线)
14.45
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 | 14.05 | 14.19 | 13.75 | 13.89 | -1.49% | 53,623 | 74,554,397 |
| 2025-02-27 | 14.12 | 14.16 | 14.01 | 14.1 | -0.7% | 32,893 | 46,328,492 |
| 2025-02-26 | 14.19 | 14.37 | 14.07 | 14.2 | +0.92% | 41,268 | 58,739,185 |
| 2025-02-25 | 14.56 | 14.59 | 14.05 | 14.07 | -3.96% | 56,324 | 79,735,014 |
| 2025-02-24 | 14.77 | 14.85 | 14.64 | 14.65 | -0.81% | 29,264 | 43,097,231 |
| 2025-02-21 | 14.79 | 14.87 | 14.59 | 14.77 | +0.41% | 34,785 | 51,287,626 |
| 2025-02-20 | 14.62 | 14.81 | 14.51 | 14.71 | +0.2% | 27,096 | 39,720,457 |
| 2025-02-19 | 14.63 | 14.71 | 14.46 | 14.68 | +0.69% | 30,845 | 44,938,963 |
| 2025-02-18 | 14.75 | 14.86 | 14.52 | 14.58 | -1.69% | 35,689 | 52,431,143 |
| 2025-02-17 | 15.23 | 15.33 | 14.72 | 14.83 | -2.63% | 50,934 | 75,957,602 |
| 2025-02-14 | 15.25 | 15.35 | 14.95 | 15.23 | +0.07% | 30,537 | 46,201,776 |
| 2025-02-13 | 15.07 | 15.34 | 14.91 | 15.22 | +1% | 39,968 | 60,550,396 |
| 2025-02-12 | 14.97 | 15.25 | 14.9 | 15.07 | +0.27% | 40,407 | 60,913,589 |
| 2025-02-11 | 14.51 | 15.14 | 14.41 | 15.03 | +3.09% | 64,070 | 94,847,231 |
| 2025-02-10 | 14.6 | 14.66 | 14.45 | 14.58 | +0.28% | 42,976 | 62,542,736 |
| 2025-02-07 | 14.47 | 14.6 | 14.38 | 14.54 | +0.21% | 51,216 | 74,259,550 |
| 2025-02-06 | 14.41 | 14.54 | 14.25 | 14.51 | +0.21% | 48,318 | 69,722,565 |
| 2025-02-05 | 15.08 | 15.11 | 14.35 | 14.48 | -4.04% | 55,882 | 81,371,679 |
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：