股票概览
14.62
-3.37%
-0.51
14.96
开盘价
15.1
最高价
14.61
最低价
43,836
成交量
数据更新至: 2025-02-28
技术指标
15.11
MA5 (5日均线)
15.71
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 | 14.96 | 15.1 | 14.61 | 14.62 | -3.37% | 43,836 | 64,918,908 |
| 2025-02-27 | 15.09 | 15.16 | 14.72 | 15.13 | +0.27% | 62,452 | 93,500,950 |
| 2025-02-26 | 15.13 | 15.23 | 15.02 | 15.09 | -0.2% | 61,205 | 92,542,278 |
| 2025-02-25 | 15.03 | 15.28 | 14.82 | 15.12 | -2.89% | 90,379 | 136,486,139 |
| 2025-02-24 | 15.86 | 16.18 | 15.51 | 15.57 | -9.63% | 174,341 | 274,118,623 |
| 2025-02-21 | 20.27 | 20.27 | 16.97 | 17.23 | -6.56% | 249,193 | 460,239,362 |
| 2025-02-20 | 18.44 | 18.44 | 18.44 | 18.44 | +10.02% | 5,286 | 9,747,384 |
| 2025-02-19 | 16.7 | 16.76 | 16.7 | 16.76 | +9.97% | 40,260 | 67,377,158 |
| 2025-02-18 | 13.8 | 15.24 | 13.7 | 15.24 | +10.04% | 83,304 | 123,797,133 |
| 2025-02-17 | 13.65 | 13.89 | 13.51 | 13.85 | +1.47% | 28,441 | 39,047,562 |
| 2025-02-14 | 13.65 | 13.87 | 13.55 | 13.65 | -0.51% | 19,124 | 26,163,288 |
| 2025-02-13 | 13.92 | 14.02 | 13.65 | 13.72 | -1.44% | 26,041 | 35,838,222 |
| 2025-02-12 | 13.86 | 14 | 13.77 | 13.92 | -0.07% | 30,630 | 42,530,420 |
| 2025-02-11 | 14.06 | 14.17 | 13.84 | 13.93 | -1.49% | 42,119 | 58,842,830 |
| 2025-02-10 | 14.5 | 14.59 | 14.06 | 14.14 | -4.01% | 85,195 | 121,019,516 |
| 2025-02-07 | 13.45 | 14.73 | 13.33 | 14.73 | +10.01% | 40,306 | 58,106,284 |
| 2025-02-06 | 13.3 | 13.42 | 13.14 | 13.39 | +0.6% | 11,216 | 14,925,571 |
| 2025-02-05 | 13.16 | 13.35 | 13.07 | 13.31 | +1.91% | 13,287 | 17,584,937 |
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：