股票概览
13.94
-8.17%
-1.24
14.98
开盘价
15.24
最高价
13.73
最低价
650,711
成交量
数据更新至: 2025-02-28
技术指标
14.35
MA5 (5日均线)
13.59
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 | 14.98 | 15.24 | 13.73 | 13.94 | -8.17% | 650,711 | 948,311,082 |
| 2025-02-27 | 14.49 | 15.28 | 14.18 | 15.18 | +3.97% | 893,472 | 1,328,586,130 |
| 2025-02-26 | 13.9 | 14.6 | 13.65 | 14.6 | +3.99% | 678,654 | 957,337,447 |
| 2025-02-25 | 13.6 | 14.3 | 13.5 | 14.04 | +0.21% | 635,746 | 889,349,160 |
| 2025-02-24 | 13.5 | 14.02 | 13.14 | 14.01 | +3.24% | 675,051 | 914,411,919 |
| 2025-02-21 | 12.8 | 13.95 | 12.71 | 13.57 | +6.85% | 669,491 | 890,952,648 |
| 2025-02-20 | 12.36 | 12.79 | 12.36 | 12.7 | +1.93% | 294,702 | 372,555,802 |
| 2025-02-19 | 12.27 | 12.52 | 12.16 | 12.46 | +1.55% | 237,217 | 294,225,826 |
| 2025-02-18 | 13.03 | 13.15 | 12.2 | 12.27 | -6.26% | 374,713 | 473,039,788 |
| 2025-02-17 | 12.9 | 13.43 | 12.67 | 13.09 | +2.75% | 515,957 | 673,719,901 |
| 2025-02-14 | 12.29 | 12.77 | 12.15 | 12.74 | +2.91% | 386,508 | 485,173,230 |
| 2025-02-13 | 12.65 | 12.65 | 12.26 | 12.38 | -2.21% | 303,507 | 377,769,230 |
| 2025-02-12 | 12.49 | 12.75 | 12.45 | 12.66 | +1.2% | 310,667 | 391,868,463 |
| 2025-02-11 | 12.74 | 12.74 | 12.4 | 12.51 | -2.19% | 320,491 | 401,528,988 |
| 2025-02-10 | 12.29 | 12.84 | 12.21 | 12.79 | +4.15% | 443,796 | 558,558,556 |
| 2025-02-07 | 12.01 | 12.55 | 11.94 | 12.28 | +2.33% | 462,124 | 564,903,994 |
| 2025-02-06 | 11.32 | 12.03 | 11.19 | 12 | +6.19% | 387,046 | 452,844,475 |
| 2025-02-05 | 11.27 | 11.51 | 11.17 | 11.3 | +2.26% | 251,578 | 285,253,061 |
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：