股票概览
14.23
-0.84%
-0.12
14.15
开盘价
14.45
最高价
14.1
最低价
47,546
成交量
数据更新至: 2025-02-28
技术指标
13.83
MA5 (5日均线)
13.68
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 | 14.15 | 14.45 | 14.1 | 14.23 | -0.84% | 47,546 | 67,815,248 |
| 2025-02-27 | 14.18 | 14.9 | 14.11 | 14.35 | +5.51% | 89,731 | 128,954,847 |
| 2025-02-26 | 13.37 | 13.62 | 13.35 | 13.6 | +1.72% | 19,900 | 26,873,186 |
| 2025-02-25 | 13.55 | 13.55 | 13.37 | 13.37 | -1.84% | 20,662 | 27,769,885 |
| 2025-02-24 | 13.6 | 13.76 | 13.53 | 13.62 | +1.19% | 33,542 | 45,709,512 |
| 2025-02-21 | 13.52 | 13.68 | 13.28 | 13.46 | -0.3% | 25,603 | 34,421,725 |
| 2025-02-20 | 13.58 | 13.75 | 13.39 | 13.5 | -0.44% | 31,963 | 43,352,143 |
| 2025-02-19 | 13.43 | 13.58 | 13.37 | 13.56 | +0.89% | 15,259 | 20,602,343 |
| 2025-02-18 | 13.62 | 13.66 | 13.37 | 13.44 | -1.61% | 27,918 | 37,700,246 |
| 2025-02-17 | 13.7 | 13.91 | 13.6 | 13.66 | -0.15% | 32,561 | 44,730,792 |
| 2025-02-14 | 13.3 | 13.83 | 13.27 | 13.68 | +2.86% | 43,192 | 58,668,403 |
| 2025-02-13 | 13.35 | 13.43 | 13.28 | 13.3 | -0.52% | 22,762 | 30,384,300 |
| 2025-02-12 | 13.56 | 13.58 | 13.24 | 13.37 | -1.11% | 25,535 | 34,075,712 |
| 2025-02-11 | 13.73 | 13.77 | 13.49 | 13.52 | -1.6% | 22,767 | 30,920,529 |
| 2025-02-10 | 13.56 | 13.77 | 13.48 | 13.74 | +1.33% | 25,373 | 34,703,991 |
| 2025-02-07 | 13.45 | 13.7 | 13.45 | 13.56 | +0.44% | 26,315 | 35,731,187 |
| 2025-02-06 | 13.53 | 13.56 | 13.3 | 13.5 | -0.22% | 28,781 | 38,604,739 |
| 2025-02-05 | 13.49 | 13.69 | 13.4 | 13.53 | +1.05% | 26,987 | 36,649,105 |
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：