股票概览
13.93
+2.96%
+0.4
13.45
开盘价
14.33
最高价
13.44
最低价
193,943
成交量
数据更新至: 2025-02-28
技术指标
13.71
MA5 (5日均线)
13.78
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 | 13.45 | 14.33 | 13.44 | 13.93 | +2.96% | 193,943 | 270,816,472 |
| 2025-02-27 | 13.65 | 13.67 | 13.29 | 13.53 | +0.67% | 70,471 | 94,789,632 |
| 2025-02-26 | 13.63 | 13.75 | 13.39 | 13.44 | -1.47% | 81,562 | 110,244,808 |
| 2025-02-25 | 13.89 | 13.98 | 13.6 | 13.64 | -2.5% | 87,045 | 119,775,951 |
| 2025-02-24 | 13.65 | 14.2 | 13.6 | 13.99 | +1.6% | 128,034 | 177,867,446 |
| 2025-02-21 | 13.97 | 13.97 | 13.65 | 13.77 | +0.07% | 73,752 | 101,790,740 |
| 2025-02-20 | 13.98 | 13.99 | 13.66 | 13.76 | -1.01% | 48,762 | 67,012,004 |
| 2025-02-19 | 13.53 | 13.97 | 13.53 | 13.9 | +1.39% | 69,580 | 96,319,278 |
| 2025-02-18 | 14.09 | 14.38 | 13.64 | 13.71 | -2.7% | 86,562 | 120,928,370 |
| 2025-02-17 | 14.1 | 14.23 | 13.87 | 14.09 | +1.08% | 77,773 | 109,676,767 |
| 2025-02-14 | 13.95 | 14.2 | 13.78 | 13.94 | +0.72% | 92,315 | 129,165,425 |
| 2025-02-13 | 13.93 | 14.08 | 13.8 | 13.84 | -0.93% | 50,068 | 69,663,904 |
| 2025-02-12 | 13.86 | 13.98 | 13.71 | 13.97 | +0.72% | 47,798 | 66,282,698 |
| 2025-02-11 | 14.06 | 14.12 | 13.85 | 13.87 | -1.63% | 52,090 | 72,561,251 |
| 2025-02-10 | 13.8 | 14.11 | 13.8 | 14.1 | +2.32% | 67,745 | 94,850,328 |
| 2025-02-07 | 13.5 | 14.18 | 13.44 | 13.78 | +2.15% | 82,743 | 114,424,678 |
| 2025-02-06 | 13.35 | 13.61 | 13.2 | 13.49 | +1.12% | 57,774 | 77,684,997 |
| 2025-02-05 | 13.1 | 13.34 | 13.03 | 13.34 | +2.22% | 33,440 | 44,193,516 |
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：