股票概览
14.16
-3.67%
-0.54
14.7
开盘价
14.72
最高价
14.15
最低价
32,322
成交量
数据更新至: 2025-02-28
技术指标
14.34
MA5 (5日均线)
14.12
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 | 14.7 | 14.72 | 14.15 | 14.16 | -3.67% | 32,322 | 46,488,620 |
| 2025-02-27 | 14.6 | 14.99 | 14.4 | 14.7 | +0.14% | 37,031 | 54,197,587 |
| 2025-02-26 | 14.2 | 14.71 | 14.2 | 14.68 | +4.93% | 43,139 | 62,634,389 |
| 2025-02-25 | 14.1 | 14.1 | 13.91 | 13.99 | -1.13% | 15,387 | 21,565,346 |
| 2025-02-24 | 14.18 | 14.2 | 13.95 | 14.15 | +0.14% | 20,304 | 28,594,082 |
| 2025-02-21 | 14.07 | 14.14 | 13.82 | 14.13 | +0.43% | 22,590 | 31,638,135 |
| 2025-02-20 | 13.8 | 14.18 | 13.76 | 14.07 | +2.25% | 22,663 | 31,727,716 |
| 2025-02-19 | 13.48 | 13.81 | 13.47 | 13.76 | +1.55% | 15,878 | 21,780,023 |
| 2025-02-18 | 13.98 | 13.98 | 13.48 | 13.55 | -2.94% | 23,457 | 32,093,248 |
| 2025-02-17 | 13.8 | 14.18 | 13.76 | 13.96 | +1.45% | 29,758 | 41,672,800 |
| 2025-02-14 | 13.31 | 13.83 | 13.31 | 13.76 | +3.23% | 30,835 | 42,180,794 |
| 2025-02-13 | 13.52 | 13.59 | 13.3 | 13.33 | -1.41% | 15,955 | 21,391,779 |
| 2025-02-12 | 13.61 | 13.62 | 13.41 | 13.52 | -0.66% | 17,024 | 22,990,253 |
| 2025-02-11 | 13.7 | 13.85 | 13.4 | 13.61 | -1.23% | 26,550 | 36,026,503 |
| 2025-02-10 | 13.55 | 13.85 | 13.44 | 13.78 | +2.23% | 26,414 | 36,075,584 |
| 2025-02-07 | 13.4 | 13.65 | 13.34 | 13.48 | +0.6% | 26,717 | 36,101,720 |
| 2025-02-06 | 13.18 | 13.4 | 13.08 | 13.4 | +1.67% | 22,366 | 29,614,048 |
| 2025-02-05 | 13.3 | 13.41 | 13.12 | 13.18 | -0.45% | 16,620 | 22,003,192 |
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：