股票概览
13.93
-5.75%
-0.85
14.67
开盘价
14.74
最高价
13.85
最低价
92,029
成交量
数据更新至: 2025-02-28
技术指标
14.78
MA5 (5日均线)
14.82
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 | 14.67 | 14.74 | 13.85 | 13.93 | -5.75% | 92,029 | 131,293,510 |
| 2025-02-27 | 15.05 | 15.13 | 14.55 | 14.78 | -1.79% | 84,461 | 124,730,645 |
| 2025-02-26 | 15.14 | 15.21 | 14.89 | 15.05 | 0% | 100,158 | 150,468,604 |
| 2025-02-25 | 14.51 | 15.5 | 14.51 | 15.05 | -0.4% | 127,406 | 192,910,668 |
| 2025-02-24 | 15.12 | 15.27 | 14.83 | 15.11 | -1.37% | 127,298 | 191,656,185 |
| 2025-02-21 | 14.72 | 15.43 | 14.52 | 15.32 | +3.51% | 174,045 | 262,540,350 |
| 2025-02-20 | 14.99 | 15.14 | 14.66 | 14.8 | +1.02% | 98,095 | 145,843,175 |
| 2025-02-19 | 14.45 | 14.76 | 14.35 | 14.65 | +1.38% | 72,121 | 105,330,933 |
| 2025-02-18 | 15.14 | 15.24 | 14.36 | 14.45 | -3.99% | 99,443 | 146,665,141 |
| 2025-02-17 | 14.98 | 15.37 | 14.88 | 15.05 | +0.47% | 119,079 | 179,595,591 |
| 2025-02-14 | 14.54 | 15.1 | 14.5 | 14.98 | +3.03% | 113,243 | 168,128,362 |
| 2025-02-13 | 14.85 | 14.85 | 14.37 | 14.54 | -1.96% | 93,350 | 136,109,138 |
| 2025-02-12 | 14.8 | 14.96 | 14.68 | 14.83 | +0.27% | 120,080 | 178,040,157 |
| 2025-02-11 | 14.84 | 15 | 14.58 | 14.79 | -1.27% | 92,217 | 136,190,461 |
| 2025-02-10 | 14.64 | 15 | 14.58 | 14.98 | +2.74% | 113,770 | 169,143,594 |
| 2025-02-07 | 14.33 | 14.71 | 14.16 | 14.58 | +1.6% | 134,485 | 194,606,206 |
| 2025-02-06 | 13.94 | 14.35 | 13.69 | 14.35 | +2.65% | 124,109 | 174,469,319 |
| 2025-02-05 | 13.93 | 14.26 | 13.8 | 13.98 | +2.57% | 122,602 | 172,036,985 |
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：