股票概览
13.23
-7.93%
-1.14
14.36
开盘价
14.36
最高价
13.19
最低价
103,879
成交量
数据更新至: 2025-02-28
技术指标
14.13
MA5 (5日均线)
13.67
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 | 14.36 | 14.36 | 13.19 | 13.23 | -7.93% | 103,879 | 141,251,000 |
| 2025-02-27 | 14.63 | 14.67 | 13.95 | 14.37 | -1.78% | 104,519 | 149,371,214 |
| 2025-02-26 | 14.47 | 14.95 | 14.28 | 14.63 | +2.38% | 156,288 | 228,648,775 |
| 2025-02-25 | 13.81 | 14.69 | 13.74 | 14.29 | +1.06% | 167,948 | 238,886,777 |
| 2025-02-24 | 13.56 | 15.14 | 13.56 | 14.14 | +4.43% | 169,757 | 240,071,440 |
| 2025-02-21 | 13.6 | 13.95 | 13.43 | 13.54 | -0.88% | 101,644 | 138,223,013 |
| 2025-02-20 | 13.36 | 13.99 | 13.34 | 13.66 | +1.34% | 205,871 | 280,537,553 |
| 2025-02-19 | 12.51 | 13.6 | 12.51 | 13.48 | +7.75% | 182,153 | 240,099,479 |
| 2025-02-18 | 12.77 | 12.91 | 12.43 | 12.51 | -2.57% | 60,009 | 75,971,678 |
| 2025-02-17 | 12.55 | 13.12 | 12.53 | 12.84 | +2.15% | 86,010 | 110,263,440 |
| 2025-02-14 | 12.36 | 12.63 | 12.23 | 12.57 | +1.78% | 62,842 | 78,417,246 |
| 2025-02-13 | 12.66 | 12.69 | 12.25 | 12.35 | -2.6% | 73,635 | 91,316,314 |
| 2025-02-12 | 12.54 | 12.8 | 12.41 | 12.68 | +0.48% | 104,474 | 131,996,508 |
| 2025-02-11 | 12.35 | 13.26 | 12.21 | 12.62 | +2.02% | 140,866 | 180,080,335 |
| 2025-02-10 | 12.06 | 12.37 | 11.97 | 12.37 | +2.57% | 48,252 | 59,028,915 |
| 2025-02-07 | 12.09 | 12.2 | 11.87 | 12.06 | -0.08% | 56,290 | 67,938,786 |
| 2025-02-06 | 11.81 | 12.09 | 11.77 | 12.07 | +1.86% | 35,522 | 42,536,629 |
| 2025-02-05 | 11.7 | 11.9 | 11.63 | 11.85 | +2.86% | 42,077 | 49,677,659 |
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：