股票概览
13.16
-12.79%
-1.93
14.8
开盘价
14.89
最高价
13.07
最低价
2,245,426
成交量
数据更新至: 2025-02-28
技术指标
14.46
MA5 (5日均线)
13.62
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 | 14.8 | 14.89 | 13.07 | 13.16 | -12.79% | 2,245,426 | 3,065,425,560 |
| 2025-02-27 | 14.64 | 15.9 | 14.6 | 15.09 | +2.31% | 2,555,742 | 3,882,326,194 |
| 2025-02-26 | 14.63 | 15.45 | 14.38 | 14.75 | +0.96% | 2,555,086 | 3,827,381,083 |
| 2025-02-25 | 14.5 | 15.22 | 14.39 | 14.61 | -0.48% | 2,503,323 | 3,704,530,562 |
| 2025-02-24 | 15.59 | 15.8 | 14.15 | 14.68 | -9.77% | 3,014,659 | 4,460,974,393 |
| 2025-02-21 | 15.45 | 16.88 | 15.34 | 16.27 | +11.51% | 4,821,138 | 7,708,113,270 |
| 2025-02-20 | 13.4 | 14.59 | 13.28 | 14.59 | +19.98% | 3,227,139 | 4,544,246,576 |
| 2025-02-19 | 10.13 | 12.16 | 10.11 | 12.16 | +20.04% | 3,605,027 | 4,182,228,671 |
| 2025-02-18 | 10.64 | 10.72 | 10.08 | 10.13 | -5.68% | 1,052,222 | 1,093,022,382 |
| 2025-02-17 | 10.43 | 10.76 | 10.43 | 10.74 | +2.97% | 1,106,966 | 1,177,801,719 |
| 2025-02-14 | 10.47 | 10.65 | 10.3 | 10.43 | -1.88% | 955,862 | 996,410,832 |
| 2025-02-13 | 11.13 | 11.22 | 10.58 | 10.63 | -5.26% | 1,551,030 | 1,678,603,068 |
| 2025-02-12 | 11.09 | 11.59 | 10.95 | 11.22 | +0.18% | 1,637,658 | 1,853,884,381 |
| 2025-02-11 | 11.43 | 11.54 | 11.01 | 11.2 | -3.03% | 1,867,844 | 2,080,166,453 |
| 2025-02-10 | 11.09 | 11.8 | 10.93 | 11.55 | +3.13% | 2,240,967 | 2,559,211,229 |
| 2025-02-07 | 11.09 | 11.5 | 10.83 | 11.2 | -0.27% | 2,301,597 | 2,573,607,524 |
| 2025-02-06 | 10.6 | 11.39 | 10.54 | 11.23 | +3.98% | 2,197,038 | 2,442,148,988 |
| 2025-02-05 | 10.2 | 10.97 | 10.13 | 10.8 | +8% | 1,666,413 | 1,755,106,051 |
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：