股票概览
14.18
-1.46%
-0.21
14.39
开盘价
14.58
最高价
13.95
最低价
38,530
成交量
数据更新至: 2025-02-28
技术指标
14.55
MA5 (5日均线)
14.15
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 | 14.39 | 14.58 | 13.95 | 14.18 | -1.46% | 38,530 | 54,775,324 |
| 2025-02-27 | 14.45 | 14.74 | 14.07 | 14.39 | -0.69% | 48,654 | 69,723,930 |
| 2025-02-26 | 15.03 | 15.03 | 14.32 | 14.49 | -2.62% | 55,769 | 81,845,427 |
| 2025-02-25 | 14.8 | 15.18 | 14.57 | 14.88 | +0.61% | 64,054 | 95,640,101 |
| 2025-02-24 | 13.98 | 15.17 | 13.91 | 14.79 | +5.64% | 103,451 | 151,663,053 |
| 2025-02-21 | 13.57 | 14.01 | 13.45 | 14 | +2.64% | 61,253 | 84,500,664 |
| 2025-02-20 | 13.69 | 13.88 | 13.51 | 13.64 | -0.94% | 41,643 | 56,898,016 |
| 2025-02-19 | 13.65 | 14.03 | 13.62 | 13.77 | +0.73% | 57,480 | 79,315,547 |
| 2025-02-18 | 13.59 | 13.78 | 13.52 | 13.67 | +0.15% | 53,464 | 73,035,673 |
| 2025-02-17 | 13.34 | 13.65 | 13.11 | 13.65 | +1.64% | 56,582 | 76,295,589 |
| 2025-02-14 | 13.2 | 13.5 | 13.2 | 13.43 | +1.74% | 64,438 | 86,113,363 |
| 2025-02-13 | 13.23 | 13.44 | 13.18 | 13.2 | -0.98% | 52,721 | 70,009,306 |
| 2025-02-12 | 13.19 | 13.39 | 12.85 | 13.33 | +0.45% | 64,500 | 85,026,024 |
| 2025-02-11 | 13.82 | 14.03 | 13.24 | 13.27 | -5.28% | 83,527 | 111,839,482 |
| 2025-02-10 | 13.86 | 14.02 | 13.71 | 14.01 | +1.89% | 58,522 | 81,098,167 |
| 2025-02-07 | 13.51 | 13.83 | 13.44 | 13.75 | +1.78% | 65,216 | 88,910,877 |
| 2025-02-06 | 13.61 | 13.97 | 13.36 | 13.51 | -0.73% | 80,122 | 108,833,994 |
| 2025-02-05 | 13.92 | 14.13 | 13.43 | 13.61 | -2.37% | 52,708 | 71,958,810 |
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：