股票概览
14.86
-1.85%
-0.28
15.15
开盘价
15.25
最高价
14.73
最低价
292,918
成交量
数据更新至: 2025-02-28
技术指标
14.84
MA5 (5日均线)
14.59
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 | 15.15 | 15.25 | 14.73 | 14.86 | -1.85% | 292,918 | 438,329,362 |
| 2025-02-27 | 15.3 | 15.37 | 14.92 | 15.14 | -0.98% | 368,253 | 554,646,896 |
| 2025-02-26 | 14.7 | 15.72 | 14.7 | 15.29 | +5.16% | 779,799 | 1,188,311,735 |
| 2025-02-25 | 14.25 | 14.77 | 14.12 | 14.54 | +1.32% | 337,926 | 489,508,500 |
| 2025-02-24 | 14.1 | 14.43 | 14 | 14.35 | +1.41% | 298,017 | 424,837,344 |
| 2025-02-21 | 14.1 | 14.2 | 13.85 | 14.15 | +0.28% | 347,949 | 488,374,184 |
| 2025-02-20 | 14.3 | 14.3 | 14.06 | 14.11 | -1.88% | 262,511 | 371,143,049 |
| 2025-02-19 | 14.32 | 14.38 | 14 | 14.38 | +0.21% | 393,922 | 559,161,623 |
| 2025-02-18 | 14.77 | 14.95 | 14.35 | 14.35 | -2.84% | 275,554 | 403,935,352 |
| 2025-02-17 | 14.61 | 14.93 | 14.47 | 14.77 | +1.1% | 268,946 | 394,307,121 |
| 2025-02-14 | 14.59 | 14.79 | 14.45 | 14.61 | 0% | 219,234 | 320,134,145 |
| 2025-02-13 | 14.83 | 14.9 | 14.6 | 14.61 | -1.35% | 161,750 | 238,145,422 |
| 2025-02-12 | 14.68 | 14.86 | 14.6 | 14.81 | +0.89% | 195,602 | 287,813,623 |
| 2025-02-11 | 15.05 | 15.07 | 14.54 | 14.68 | -2.65% | 248,696 | 365,300,891 |
| 2025-02-10 | 15.39 | 15.39 | 14.85 | 15.08 | -2.33% | 330,666 | 497,143,017 |
| 2025-02-07 | 14.74 | 15.89 | 14.71 | 15.44 | +4.47% | 521,139 | 800,644,710 |
| 2025-02-06 | 14.5 | 14.97 | 14.33 | 14.78 | +1.58% | 214,456 | 314,649,812 |
| 2025-02-05 | 14.48 | 14.65 | 14.3 | 14.55 | -0.07% | 177,948 | 257,560,626 |
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：