股票概览
14.47
-2.43%
-0.36
14.82
开盘价
14.82
最高价
14.37
最低价
79,685
成交量
数据更新至: 2025-02-28
技术指标
14.75
MA5 (5日均线)
14.93
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 | 14.82 | 14.82 | 14.37 | 14.47 | -2.43% | 79,685 | 116,110,906 |
| 2025-02-27 | 14.85 | 14.99 | 14.72 | 14.83 | +0.07% | 112,522 | 166,909,352 |
| 2025-02-26 | 14.81 | 14.89 | 14.67 | 14.82 | +0.61% | 76,551 | 113,177,354 |
| 2025-02-25 | 14.8 | 14.91 | 14.46 | 14.73 | -1.07% | 122,733 | 180,249,397 |
| 2025-02-24 | 14.89 | 14.97 | 14.6 | 14.89 | 0% | 128,478 | 190,315,789 |
| 2025-02-21 | 14.95 | 14.99 | 14.69 | 14.89 | 0% | 132,030 | 195,805,395 |
| 2025-02-20 | 15.01 | 15.18 | 14.75 | 14.89 | -0.6% | 129,427 | 193,615,545 |
| 2025-02-19 | 15.15 | 15.19 | 14.9 | 14.98 | -1.32% | 128,595 | 193,034,823 |
| 2025-02-18 | 15.63 | 15.64 | 15.08 | 15.18 | -2.75% | 87,605 | 134,564,170 |
| 2025-02-17 | 16.15 | 16.24 | 15.53 | 15.61 | -1.2% | 138,686 | 220,675,175 |
| 2025-02-14 | 15.64 | 15.86 | 15.31 | 15.8 | +0.96% | 92,826 | 144,981,069 |
| 2025-02-13 | 15.93 | 16.03 | 15.58 | 15.65 | -1.63% | 106,493 | 168,035,536 |
| 2025-02-12 | 15.96 | 16.2 | 15.81 | 15.91 | -0.81% | 86,696 | 138,492,904 |
| 2025-02-11 | 15.94 | 16.26 | 15.81 | 16.04 | +0.31% | 98,027 | 157,299,601 |
| 2025-02-10 | 16.4 | 16.47 | 15.8 | 15.99 | -2.2% | 139,874 | 223,981,928 |
| 2025-02-07 | 16.38 | 16.46 | 16.05 | 16.35 | -0.55% | 151,820 | 246,545,283 |
| 2025-02-06 | 16.8 | 16.92 | 16.08 | 16.44 | -2.2% | 152,377 | 248,783,641 |
| 2025-02-05 | 16.28 | 17.35 | 16.28 | 16.81 | +4.28% | 271,607 | 458,493,592 |
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：