股票概览
13.85
-7.97%
-1.2
14.37
开盘价
14.88
最高价
13.84
最低价
36,143
成交量
数据更新至: 2025-02-28
技术指标
14.97
MA5 (5日均线)
15.06
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 | 14.37 | 14.88 | 13.84 | 13.85 | -7.97% | 36,143 | 51,151,238 |
| 2025-02-27 | 15.3 | 15.39 | 14.82 | 15.05 | -1.38% | 16,071 | 24,231,728 |
| 2025-02-26 | 15.25 | 15.45 | 15.16 | 15.26 | -0.46% | 16,717 | 25,554,754 |
| 2025-02-25 | 15.32 | 15.35 | 15.07 | 15.33 | -0.33% | 17,816 | 27,126,501 |
| 2025-02-24 | 15.6 | 15.88 | 15.19 | 15.38 | -2.9% | 25,784 | 39,699,473 |
| 2025-02-21 | 15.32 | 16.33 | 14.91 | 15.84 | +3.53% | 30,182 | 46,906,502 |
| 2025-02-20 | 15.17 | 15.3 | 14.9 | 15.3 | +1.86% | 15,731 | 23,803,596 |
| 2025-02-19 | 14.67 | 15.05 | 14.51 | 15.02 | +2.39% | 15,389 | 22,906,549 |
| 2025-02-18 | 14.95 | 15.57 | 14.56 | 14.67 | -1.41% | 31,862 | 47,736,777 |
| 2025-02-17 | 14.41 | 15.64 | 14.26 | 14.88 | +4.42% | 38,042 | 56,783,008 |
| 2025-02-14 | 14.28 | 14.48 | 14.09 | 14.25 | +1.14% | 15,370 | 21,910,706 |
| 2025-02-13 | 14.44 | 14.44 | 14.01 | 14.09 | -2.15% | 12,913 | 18,293,709 |
| 2025-02-12 | 14.22 | 14.4 | 14.11 | 14.4 | +1.12% | 14,241 | 20,317,365 |
| 2025-02-11 | 14.41 | 14.6 | 14 | 14.24 | -1.86% | 20,679 | 29,272,355 |
| 2025-02-10 | 13.66 | 14.55 | 13.61 | 14.51 | +6.22% | 33,226 | 47,185,730 |
| 2025-02-07 | 13.1 | 13.84 | 13.1 | 13.66 | +3.72% | 37,859 | 51,315,320 |
| 2025-02-06 | 12.63 | 13.19 | 12.57 | 13.17 | +2.57% | 23,554 | 30,457,930 |
| 2025-02-05 | 12.31 | 12.95 | 12.22 | 12.84 | +4.31% | 28,844 | 36,477,218 |
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：