股票概览
13.9
-2.25%
-0.32
14.11
开盘价
14.22
最高价
13.9
最低价
28,309
成交量
数据更新至: 2025-02-28
技术指标
14.24
MA5 (5日均线)
15.05
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 | 14.11 | 14.22 | 13.9 | 13.9 | -2.25% | 28,309 | 39,795,826 |
| 2025-02-27 | 14.3 | 14.35 | 14 | 14.22 | -0.97% | 46,717 | 66,129,924 |
| 2025-02-26 | 14.22 | 14.4 | 14.22 | 14.36 | +0.35% | 29,480 | 42,199,370 |
| 2025-02-25 | 14.25 | 14.45 | 14.18 | 14.31 | -0.69% | 34,621 | 49,634,775 |
| 2025-02-24 | 14.59 | 14.62 | 14.34 | 14.41 | -3.48% | 71,229 | 103,012,736 |
| 2025-02-21 | 14.99 | 15.13 | 14.47 | 14.93 | -4.29% | 99,622 | 146,879,324 |
| 2025-02-20 | 17.05 | 17.94 | 15.21 | 15.6 | -7.42% | 138,846 | 224,186,548 |
| 2025-02-19 | 16.17 | 16.98 | 16.05 | 16.85 | +4.14% | 53,403 | 88,955,156 |
| 2025-02-18 | 15.7 | 16.36 | 15.49 | 16.18 | +3.06% | 60,199 | 96,631,445 |
| 2025-02-17 | 14.88 | 15.75 | 14.88 | 15.7 | +5.51% | 43,268 | 67,199,628 |
| 2025-02-14 | 14.9 | 14.99 | 14.68 | 14.88 | -0.73% | 22,944 | 33,968,949 |
| 2025-02-13 | 14.7 | 15.19 | 14.48 | 14.99 | +0.07% | 61,819 | 92,347,785 |
| 2025-02-12 | 14 | 15 | 13.9 | 14.98 | +6.62% | 54,751 | 79,965,506 |
| 2025-02-11 | 14.34 | 14.56 | 13.97 | 14.05 | -1.4% | 33,156 | 47,200,291 |
| 2025-02-10 | 14 | 14.29 | 13.75 | 14.25 | +2.15% | 22,614 | 31,696,762 |
| 2025-02-07 | 13.65 | 14.06 | 13.46 | 13.95 | +2.2% | 36,033 | 50,069,274 |
| 2025-02-06 | 13.49 | 13.65 | 13.35 | 13.65 | +1.49% | 9,237 | 12,482,990 |
| 2025-02-05 | 13.63 | 13.68 | 13.37 | 13.45 | -1.32% | 9,303 | 12,528,925 |
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：