股票概览
14.61
-3.31%
-0.5
15
开盘价
15
最高价
14.56
最低价
21,441
成交量
数据更新至: 2025-02-28
技术指标
14.93
MA5 (5日均线)
14.72
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 | 14.56 | 14.61 | -3.31% | 21,441 | 31,624,653 |
| 2025-02-27 | 15.09 | 15.28 | 14.77 | 15.11 | +0.27% | 26,967 | 40,501,031 |
| 2025-02-26 | 15 | 15.23 | 14.92 | 15.07 | +0.47% | 26,963 | 40,660,584 |
| 2025-02-25 | 14.66 | 15.09 | 14.64 | 15 | +1.01% | 29,299 | 43,757,871 |
| 2025-02-24 | 14.99 | 15.1 | 14.68 | 14.85 | -0.47% | 29,934 | 44,612,292 |
| 2025-02-21 | 14.66 | 14.96 | 14.51 | 14.92 | +1.7% | 30,666 | 45,237,288 |
| 2025-02-20 | 14.57 | 14.67 | 14.4 | 14.67 | +1.59% | 19,729 | 28,735,959 |
| 2025-02-19 | 14.12 | 14.45 | 14.07 | 14.44 | +2.12% | 14,849 | 21,308,881 |
| 2025-02-18 | 14.44 | 14.46 | 14.06 | 14.14 | -2.01% | 14,240 | 20,305,405 |
| 2025-02-17 | 14.39 | 14.55 | 14.3 | 14.43 | -0.21% | 10,697 | 15,455,202 |
| 2025-02-14 | 14.58 | 14.58 | 14.31 | 14.46 | +0.14% | 10,217 | 14,717,703 |
| 2025-02-13 | 14.66 | 14.66 | 14.31 | 14.44 | -1.1% | 11,891 | 17,212,977 |
| 2025-02-12 | 14.62 | 14.62 | 14.37 | 14.6 | -0.07% | 18,345 | 26,602,322 |
| 2025-02-11 | 14.53 | 14.75 | 14.39 | 14.61 | +0.27% | 13,526 | 19,666,358 |
| 2025-02-10 | 14.5 | 14.65 | 14.37 | 14.57 | +0.14% | 10,676 | 15,493,736 |
| 2025-02-07 | 14.5 | 14.62 | 14.26 | 14.55 | +1.32% | 17,751 | 25,696,582 |
| 2025-02-06 | 14.04 | 14.38 | 13.93 | 14.36 | +2.06% | 22,530 | 31,960,847 |
| 2025-02-05 | 14.37 | 14.39 | 13.92 | 14.07 | -1.12% | 20,151 | 28,398,634 |
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：