股票概览
13.06
-6.38%
-0.89
13.89
开盘价
13.95
最高价
13.02
最低价
134,797
成交量
数据更新至: 2025-02-28
技术指标
13.98
MA5 (5日均线)
14.19
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 | 13.89 | 13.95 | 13.02 | 13.06 | -6.38% | 134,797 | 180,943,694 |
| 2025-02-27 | 14.25 | 14.35 | 13.72 | 13.95 | -2.38% | 133,604 | 187,129,234 |
| 2025-02-26 | 14.27 | 14.35 | 14.12 | 14.29 | +0.78% | 107,605 | 153,110,713 |
| 2025-02-25 | 14.15 | 14.46 | 14.03 | 14.18 | -1.53% | 103,962 | 148,046,989 |
| 2025-02-24 | 14.52 | 14.66 | 14.25 | 14.4 | -1.44% | 122,887 | 177,549,455 |
| 2025-02-21 | 14.34 | 14.65 | 14.16 | 14.61 | +1.74% | 160,946 | 232,636,140 |
| 2025-02-20 | 14.38 | 14.55 | 14.24 | 14.36 | -0.14% | 122,589 | 176,238,545 |
| 2025-02-19 | 13.94 | 14.45 | 13.88 | 14.38 | +3.23% | 152,097 | 216,548,796 |
| 2025-02-18 | 14.63 | 14.69 | 13.9 | 13.93 | -5.62% | 225,575 | 322,706,218 |
| 2025-02-17 | 14.94 | 15 | 14.61 | 14.76 | -0.54% | 213,358 | 316,067,068 |
| 2025-02-14 | 14.7 | 14.89 | 14.51 | 14.84 | +0.61% | 211,168 | 311,017,525 |
| 2025-02-13 | 14.78 | 15 | 14.5 | 14.75 | -0.2% | 233,065 | 344,645,883 |
| 2025-02-12 | 14.53 | 14.97 | 14.37 | 14.78 | +1.37% | 236,327 | 346,842,341 |
| 2025-02-11 | 15 | 15.01 | 14.53 | 14.58 | -3.76% | 245,211 | 359,715,842 |
| 2025-02-10 | 14.62 | 15.16 | 14.41 | 15.15 | +4.41% | 352,284 | 520,736,497 |
| 2025-02-07 | 14.3 | 14.85 | 14.21 | 14.51 | +0.14% | 318,002 | 462,210,904 |
| 2025-02-06 | 14.15 | 14.49 | 13.96 | 14.49 | +0.49% | 285,275 | 406,384,560 |
| 2025-02-05 | 14.15 | 14.78 | 14.03 | 14.42 | +0.98% | 367,406 | 526,254,112 |
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：