股票概览
13.52
-1.46%
-0.2
13.71
开盘价
13.74
最高价
13.49
最低价
86,199
成交量
数据更新至: 2025-02-28
技术指标
13.69
MA5 (5日均线)
13.73
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 | 13.71 | 13.74 | 13.49 | 13.52 | -1.46% | 86,199 | 117,158,604 |
| 2025-02-27 | 14.04 | 14.04 | 13.6 | 13.72 | -1.93% | 115,328 | 158,451,205 |
| 2025-02-26 | 13.6 | 14 | 13.6 | 13.99 | +3.4% | 144,412 | 199,960,842 |
| 2025-02-25 | 13.61 | 13.67 | 13.49 | 13.53 | -1.02% | 63,185 | 85,872,031 |
| 2025-02-24 | 13.71 | 13.84 | 13.65 | 13.67 | -0.51% | 99,305 | 136,224,331 |
| 2025-02-21 | 13.79 | 13.94 | 13.64 | 13.74 | +0.29% | 110,052 | 151,415,224 |
| 2025-02-20 | 13.73 | 13.75 | 13.52 | 13.7 | -0.22% | 85,191 | 116,302,214 |
| 2025-02-19 | 13.73 | 13.79 | 13.65 | 13.73 | -0.07% | 85,832 | 117,661,165 |
| 2025-02-18 | 13.93 | 13.96 | 13.7 | 13.74 | -1.29% | 85,834 | 118,616,736 |
| 2025-02-17 | 14.29 | 14.29 | 13.87 | 13.92 | -2.59% | 117,963 | 165,089,608 |
| 2025-02-14 | 14.2 | 14.35 | 14.15 | 14.29 | +0.49% | 57,755 | 82,283,933 |
| 2025-02-13 | 14.32 | 14.42 | 14.2 | 14.22 | -0.63% | 55,614 | 79,390,477 |
| 2025-02-12 | 14.48 | 14.51 | 14.19 | 14.31 | -1.11% | 67,916 | 97,260,407 |
| 2025-02-11 | 14.43 | 14.51 | 14.35 | 14.47 | +0.42% | 59,992 | 86,540,607 |
| 2025-02-10 | 14.45 | 14.55 | 14.32 | 14.41 | +1.12% | 90,634 | 130,669,734 |
| 2025-02-07 | 14.1 | 14.28 | 14.07 | 14.25 | +1.06% | 105,346 | 149,940,098 |
| 2025-02-06 | 14.06 | 14.11 | 13.9 | 14.1 | +0.86% | 61,751 | 86,460,607 |
| 2025-02-05 | 14.24 | 14.29 | 13.93 | 13.98 | -1.34% | 60,212 | 84,724,371 |
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：