股票概览
14.92
-3.87%
-0.6
15.3
开盘价
15.77
最高价
14.85
最低价
160,767
成交量
数据更新至: 2025-02-28
技术指标
14.73
MA5 (5日均线)
14.54
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 | 15.3 | 15.77 | 14.85 | 14.92 | -3.87% | 160,767 | 246,278,006 |
| 2025-02-27 | 14.68 | 16.13 | 14.6 | 15.52 | +5.72% | 237,793 | 365,329,470 |
| 2025-02-26 | 14.27 | 14.68 | 14.25 | 14.68 | +2.73% | 91,394 | 132,479,876 |
| 2025-02-25 | 14.31 | 14.69 | 14.23 | 14.29 | +0.42% | 67,328 | 96,737,875 |
| 2025-02-24 | 14.19 | 14.4 | 14.14 | 14.23 | +0.14% | 52,334 | 74,649,838 |
| 2025-02-21 | 14.35 | 14.48 | 14.07 | 14.21 | -1.46% | 60,544 | 85,987,802 |
| 2025-02-20 | 14.23 | 14.51 | 14.2 | 14.42 | +1.05% | 53,546 | 77,217,368 |
| 2025-02-19 | 14.15 | 14.28 | 14.08 | 14.27 | +0.35% | 49,507 | 70,322,922 |
| 2025-02-18 | 14.63 | 14.8 | 14.16 | 14.22 | -2.8% | 76,842 | 110,809,854 |
| 2025-02-17 | 14.33 | 14.64 | 14.23 | 14.63 | +2.16% | 74,904 | 108,545,715 |
| 2025-02-14 | 14.5 | 14.54 | 14.27 | 14.32 | -1.72% | 60,517 | 87,152,769 |
| 2025-02-13 | 14.6 | 14.78 | 14.41 | 14.57 | -0.41% | 81,728 | 119,407,744 |
| 2025-02-12 | 14.4 | 14.64 | 14.32 | 14.63 | +0.41% | 58,823 | 85,295,869 |
| 2025-02-11 | 14.85 | 14.9 | 14.52 | 14.57 | -1.75% | 59,841 | 87,409,027 |
| 2025-02-10 | 14.53 | 14.83 | 14.4 | 14.83 | +2.77% | 92,552 | 135,177,865 |
| 2025-02-07 | 14.27 | 14.61 | 14.25 | 14.43 | +0.35% | 78,104 | 112,917,925 |
| 2025-02-06 | 13.99 | 14.4 | 13.9 | 14.38 | +2.71% | 71,847 | 102,092,114 |
| 2025-02-05 | 14.43 | 14.53 | 13.92 | 14 | -2.91% | 65,339 | 91,885,466 |
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：