股票概览
14.43
-0.48%
-0.07
14.3
开盘价
14.6
最高价
14.3
最低价
40,014
成交量
数据更新至: 2025-02-28
技术指标
14.79
MA5 (5日均线)
14.18
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 | 14.3 | 14.6 | 14.3 | 14.43 | -0.48% | 40,014 | 57,826,177 |
| 2025-02-27 | 14.89 | 14.9 | 14.31 | 14.5 | -2.55% | 69,196 | 100,389,612 |
| 2025-02-26 | 14.76 | 15.05 | 14.64 | 14.88 | +0.27% | 93,656 | 138,760,558 |
| 2025-02-25 | 15.56 | 15.97 | 14.65 | 14.84 | -2.94% | 160,234 | 241,345,375 |
| 2025-02-24 | 13.9 | 15.29 | 13.8 | 15.29 | +10% | 56,259 | 84,081,010 |
| 2025-02-21 | 13.59 | 14.05 | 13.55 | 13.9 | +1.98% | 36,823 | 50,739,484 |
| 2025-02-20 | 13.62 | 13.66 | 13.43 | 13.63 | +1.34% | 14,634 | 19,866,456 |
| 2025-02-19 | 13.32 | 13.64 | 13.23 | 13.45 | +1.13% | 16,446 | 22,207,516 |
| 2025-02-18 | 13.6 | 13.6 | 13.23 | 13.3 | -1.85% | 16,565 | 22,223,967 |
| 2025-02-17 | 13.52 | 13.61 | 13.27 | 13.55 | +1.88% | 17,317 | 23,366,142 |
| 2025-02-14 | 13.48 | 13.5 | 13.28 | 13.3 | -0.45% | 15,012 | 20,055,706 |
| 2025-02-13 | 13.77 | 13.77 | 13.34 | 13.36 | -2.41% | 13,363 | 18,032,553 |
| 2025-02-12 | 13.63 | 13.7 | 13.52 | 13.69 | +0.51% | 10,574 | 14,423,001 |
| 2025-02-11 | 13.58 | 13.68 | 13.53 | 13.62 | +0.07% | 15,212 | 20,710,533 |
| 2025-02-10 | 13.61 | 13.78 | 13.47 | 13.61 | 0% | 14,679 | 19,917,741 |
| 2025-02-07 | 13.71 | 13.85 | 13.56 | 13.61 | -0.73% | 21,600 | 29,492,231 |
| 2025-02-06 | 13.33 | 13.74 | 13.33 | 13.71 | +2.85% | 21,219 | 28,836,025 |
| 2025-02-05 | 13.56 | 13.64 | 13.26 | 13.33 | -1.7% | 18,974 | 25,377,814 |
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：