股票概览
13.39
-7.85%
-1.14
14.22
开盘价
14.43
最高价
13.33
最低价
378,310
成交量
数据更新至: 2025-02-28
技术指标
14.33
MA5 (5日均线)
14.07
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 | 14.22 | 14.43 | 13.33 | 13.39 | -7.85% | 378,310 | 522,647,658 |
| 2025-02-27 | 14.65 | 15.05 | 14.2 | 14.53 | -0.68% | 364,356 | 530,185,485 |
| 2025-02-26 | 14.84 | 14.91 | 14.46 | 14.63 | -1.88% | 360,662 | 528,062,897 |
| 2025-02-25 | 13.91 | 15.41 | 13.88 | 14.91 | +5.15% | 595,822 | 872,494,388 |
| 2025-02-24 | 15.13 | 15.13 | 14.15 | 14.18 | -6.46% | 694,523 | 1,009,198,105 |
| 2025-02-21 | 14.93 | 15.16 | 14.68 | 15.16 | +10.01% | 515,043 | 775,534,152 |
| 2025-02-20 | 13.53 | 14.36 | 13.5 | 13.78 | +1.77% | 424,131 | 590,525,111 |
| 2025-02-19 | 13.05 | 13.59 | 13 | 13.54 | +3.12% | 362,999 | 486,594,466 |
| 2025-02-18 | 13.49 | 13.84 | 13.04 | 13.13 | -2.23% | 551,799 | 738,612,757 |
| 2025-02-17 | 12.78 | 13.68 | 12.78 | 13.43 | +4.27% | 573,435 | 764,755,376 |
| 2025-02-14 | 12.55 | 13.28 | 12.55 | 12.88 | +3.12% | 600,023 | 776,844,354 |
| 2025-02-13 | 12.52 | 12.78 | 12.23 | 12.49 | -0.24% | 386,924 | 483,670,552 |
| 2025-02-12 | 12.09 | 12.58 | 12.05 | 12.52 | +2.54% | 452,020 | 561,144,749 |
| 2025-02-11 | 11.78 | 12.31 | 11.5 | 12.21 | +3.21% | 429,725 | 512,219,343 |
| 2025-02-10 | 12.01 | 12.05 | 11.71 | 11.83 | -1.58% | 236,997 | 280,453,594 |
| 2025-02-07 | 11.96 | 12.28 | 11.86 | 12.02 | -0.17% | 311,141 | 375,397,765 |
| 2025-02-06 | 11.72 | 12.05 | 11.53 | 12.04 | +2.29% | 263,343 | 312,163,503 |
| 2025-02-05 | 11.9 | 12.14 | 11.75 | 11.77 | -1.59% | 228,553 | 272,133,867 |
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：