股票概览
12.86
-5.16%
-0.7
13.5
开盘价
13.91
最高价
12.76
最低价
1,872,040
成交量
数据更新至: 2025-02-28
技术指标
13.88
MA5 (5日均线)
13.89
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 | 13.5 | 13.91 | 12.76 | 12.86 | -5.16% | 1,872,040 | 2,493,450,736 |
| 2025-02-27 | 14.17 | 14.2 | 13.28 | 13.56 | -4.3% | 2,203,425 | 3,002,560,272 |
| 2025-02-26 | 14.15 | 14.26 | 13.69 | 14.17 | +0.35% | 2,012,256 | 2,815,672,989 |
| 2025-02-25 | 14.02 | 14.53 | 13.88 | 14.12 | -3.95% | 2,332,457 | 3,307,047,393 |
| 2025-02-24 | 15.03 | 15.14 | 14.43 | 14.7 | -5.77% | 3,378,884 | 4,979,078,846 |
| 2025-02-21 | 13.66 | 15.92 | 13.52 | 15.6 | +16.33% | 4,772,093 | 6,994,394,184 |
| 2025-02-20 | 13.2 | 13.63 | 12.96 | 13.41 | +0.45% | 2,264,536 | 3,025,592,648 |
| 2025-02-19 | 13.26 | 13.49 | 13.18 | 13.35 | +1.37% | 1,848,118 | 2,463,047,458 |
| 2025-02-18 | 13.66 | 14.01 | 13.07 | 13.17 | -5.79% | 2,757,245 | 3,719,500,434 |
| 2025-02-17 | 14.38 | 15.09 | 13.79 | 13.98 | +0.79% | 3,534,753 | 5,036,828,889 |
| 2025-02-14 | 13.36 | 14.35 | 13.08 | 13.87 | +4.13% | 3,398,165 | 4,675,095,821 |
| 2025-02-13 | 13.79 | 13.9 | 13.05 | 13.32 | -4.45% | 3,308,647 | 4,435,600,317 |
| 2025-02-12 | 13.56 | 14.38 | 13.47 | 13.94 | +1.46% | 3,462,621 | 4,845,538,259 |
| 2025-02-11 | 13.47 | 14.39 | 13.4 | 13.74 | +1.93% | 4,087,218 | 5,662,215,164 |
| 2025-02-10 | 13.8 | 14.06 | 13.2 | 13.48 | +1.05% | 4,286,250 | 5,813,467,376 |
| 2025-02-07 | 13 | 14.47 | 12.78 | 13.34 | +2.22% | 5,306,690 | 7,150,472,159 |
| 2025-02-06 | 11.88 | 13.58 | 11.85 | 13.05 | +6.97% | 4,930,227 | 6,220,204,659 |
| 2025-02-05 | 10.95 | 12.33 | 10.72 | 12.2 | +17.2% | 4,493,666 | 5,176,609,228 |
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：