股票概览
14.56
-1.75%
-0.26
14.88
开盘价
14.98
最高价
14.52
最低价
96,695
成交量
数据更新至: 2025-02-28
技术指标
14.58
MA5 (5日均线)
14.34
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 | 14.88 | 14.98 | 14.52 | 14.56 | -1.75% | 96,695 | 142,769,930 |
| 2025-02-27 | 14.84 | 14.91 | 14.65 | 14.82 | -0.07% | 100,662 | 148,917,142 |
| 2025-02-26 | 14.34 | 14.98 | 14.3 | 14.83 | +3.56% | 178,213 | 262,922,950 |
| 2025-02-25 | 14.27 | 14.4 | 14.24 | 14.32 | -0.35% | 52,196 | 74,723,325 |
| 2025-02-24 | 14.35 | 14.4 | 14.26 | 14.37 | +0.28% | 64,096 | 91,886,110 |
| 2025-02-21 | 14.04 | 14.39 | 14.01 | 14.33 | +2.07% | 107,551 | 152,926,333 |
| 2025-02-20 | 14.16 | 14.19 | 14.02 | 14.04 | -0.71% | 49,607 | 69,788,712 |
| 2025-02-19 | 13.83 | 14.14 | 13.81 | 14.14 | +1.87% | 66,638 | 93,836,564 |
| 2025-02-18 | 14.06 | 14.13 | 13.82 | 13.88 | -1.49% | 54,418 | 76,214,251 |
| 2025-02-17 | 14.18 | 14.21 | 14.02 | 14.09 | -0.35% | 54,563 | 76,870,104 |
| 2025-02-14 | 14.1 | 14.28 | 14.09 | 14.14 | +0.35% | 47,579 | 67,457,743 |
| 2025-02-13 | 14.3 | 14.31 | 14.07 | 14.09 | -1.47% | 52,422 | 74,274,963 |
| 2025-02-12 | 14.3 | 14.33 | 14.18 | 14.3 | 0% | 52,411 | 74,733,748 |
| 2025-02-11 | 14.33 | 14.35 | 14.22 | 14.3 | -0.35% | 41,643 | 59,457,815 |
| 2025-02-10 | 14.39 | 14.43 | 14.28 | 14.35 | -0.28% | 55,874 | 80,051,849 |
| 2025-02-07 | 14.35 | 14.57 | 14.27 | 14.39 | +0.77% | 85,743 | 123,648,470 |
| 2025-02-06 | 14.03 | 14.3 | 13.98 | 14.28 | +1.85% | 59,029 | 83,533,216 |
| 2025-02-05 | 14.07 | 14.18 | 14 | 14.02 | -0.14% | 31,409 | 44,126,887 |
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：