股票概览
13.36
-8.62%
-1.26
14.48
开盘价
14.53
最高价
13.3
最低价
141,007
成交量
数据更新至: 2025-02-28
技术指标
14.53
MA5 (5日均线)
14.64
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 | 14.48 | 14.53 | 13.3 | 13.36 | -8.62% | 141,007 | 195,580,945 |
| 2025-02-27 | 14.81 | 15.22 | 14.31 | 14.62 | -2.08% | 114,324 | 167,751,561 |
| 2025-02-26 | 14.87 | 14.98 | 14.61 | 14.93 | +1.08% | 80,092 | 118,673,391 |
| 2025-02-25 | 14.74 | 15.15 | 14.67 | 14.77 | -1.4% | 83,792 | 124,675,492 |
| 2025-02-24 | 15.14 | 15.15 | 14.66 | 14.98 | -0.6% | 117,845 | 175,880,062 |
| 2025-02-21 | 14.85 | 15.18 | 14.51 | 15.07 | +2.17% | 117,843 | 175,607,799 |
| 2025-02-20 | 14.47 | 14.89 | 14.37 | 14.75 | +1.3% | 100,220 | 146,688,353 |
| 2025-02-19 | 14.17 | 14.62 | 14.12 | 14.56 | +2.68% | 101,054 | 146,087,798 |
| 2025-02-18 | 15.02 | 15.17 | 14.12 | 14.18 | -6.53% | 145,312 | 211,829,573 |
| 2025-02-17 | 15.44 | 15.54 | 14.93 | 15.17 | -0.07% | 122,318 | 186,245,765 |
| 2025-02-14 | 15.08 | 15.31 | 14.81 | 15.18 | +1.07% | 122,124 | 184,553,026 |
| 2025-02-13 | 15.85 | 15.98 | 15 | 15.02 | -4.27% | 166,175 | 253,859,760 |
| 2025-02-12 | 15.12 | 15.82 | 15.03 | 15.69 | +3.77% | 154,115 | 239,174,712 |
| 2025-02-11 | 15.11 | 15.67 | 14.81 | 15.12 | -1.43% | 158,642 | 240,826,544 |
| 2025-02-10 | 14.7 | 15.43 | 14.6 | 15.34 | +4.64% | 176,058 | 265,286,876 |
| 2025-02-07 | 14.48 | 15 | 14.37 | 14.66 | +0.83% | 178,203 | 261,764,024 |
| 2025-02-06 | 14.18 | 14.6 | 13.99 | 14.54 | +1.75% | 122,852 | 176,923,824 |
| 2025-02-05 | 14.12 | 14.62 | 14.08 | 14.29 | +2.95% | 125,563 | 179,798,391 |
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：