股票概览
14.21
-1.11%
-0.16
14.4
开盘价
14.59
最高价
14.2
最低价
59,012
成交量
数据更新至: 2025-02-28
技术指标
14.27
MA5 (5日均线)
14.41
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 | 14.4 | 14.59 | 14.2 | 14.21 | -1.11% | 59,012 | 84,865,336 |
| 2025-02-27 | 14.22 | 14.57 | 14.09 | 14.37 | +1.2% | 59,445 | 84,988,133 |
| 2025-02-26 | 14.39 | 14.45 | 14.06 | 14.2 | -1.32% | 65,247 | 92,587,690 |
| 2025-02-25 | 14.22 | 14.6 | 14.1 | 14.39 | +1.34% | 63,907 | 91,539,056 |
| 2025-02-24 | 14.34 | 14.52 | 14.18 | 14.2 | -1.59% | 66,851 | 95,482,621 |
| 2025-02-21 | 14.44 | 14.6 | 14.24 | 14.43 | -0.48% | 72,090 | 103,921,582 |
| 2025-02-20 | 15.05 | 15.24 | 14.33 | 14.5 | -3.4% | 114,357 | 167,628,670 |
| 2025-02-19 | 14 | 15.06 | 14 | 15.01 | +4.97% | 133,111 | 195,654,030 |
| 2025-02-18 | 14.49 | 15.05 | 14.21 | 14.3 | -1.24% | 112,689 | 164,603,899 |
| 2025-02-17 | 14.82 | 14.82 | 14.03 | 14.48 | -2.36% | 113,411 | 162,364,029 |
| 2025-02-14 | 15.01 | 15.02 | 14.5 | 14.83 | -1.26% | 103,133 | 151,465,329 |
| 2025-02-13 | 15.68 | 15.75 | 14.99 | 15.02 | -4.21% | 100,740 | 153,413,467 |
| 2025-02-12 | 16.06 | 16.2 | 15.53 | 15.68 | -2.97% | 81,227 | 127,941,025 |
| 2025-02-11 | 16.59 | 16.6 | 15.78 | 16.16 | -2.18% | 66,041 | 105,972,597 |
| 2025-02-10 | 16.32 | 16.83 | 16.32 | 16.52 | +0.36% | 47,188 | 78,047,203 |
| 2025-02-07 | 16.81 | 16.94 | 16.24 | 16.46 | -1.85% | 91,134 | 150,303,699 |
| 2025-02-06 | 16.34 | 16.99 | 16.31 | 16.77 | +2.01% | 50,705 | 84,419,653 |
| 2025-02-05 | 16.59 | 16.84 | 16.23 | 16.44 | -0.78% | 36,100 | 59,330,228 |
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：