股票概览
13.09
-9.47%
-1.37
14
开盘价
14.23
最高价
13.03
最低价
572,773
成交量
数据更新至: 2025-02-28
技术指标
14.11
MA5 (5日均线)
13.97
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 | 14.23 | 13.03 | 13.09 | -9.47% | 572,773 | 775,045,501 |
| 2025-02-27 | 15 | 15.2 | 14.34 | 14.46 | -2.82% | 570,980 | 833,443,179 |
| 2025-02-26 | 14 | 14.88 | 13.68 | 14.88 | +7.83% | 759,016 | 1,094,310,302 |
| 2025-02-25 | 13.6 | 14.17 | 13.45 | 13.8 | -3.77% | 601,894 | 828,649,023 |
| 2025-02-24 | 14.1 | 14.99 | 14.01 | 14.34 | +0.99% | 740,313 | 1,071,725,575 |
| 2025-02-21 | 14.6 | 15.95 | 14.12 | 14.2 | -1.05% | 1,141,070 | 1,709,773,924 |
| 2025-02-20 | 13.41 | 14.35 | 13.27 | 14.35 | +7.09% | 804,282 | 1,113,486,323 |
| 2025-02-19 | 13.08 | 13.48 | 12.92 | 13.4 | +3.08% | 519,203 | 688,746,347 |
| 2025-02-18 | 13.61 | 13.8 | 12.93 | 13 | -8.06% | 772,887 | 1,030,599,011 |
| 2025-02-17 | 14.5 | 15.78 | 13.96 | 14.14 | -2.48% | 1,013,238 | 1,476,118,647 |
| 2025-02-14 | 13.55 | 15 | 13.5 | 14.5 | +5.15% | 1,096,541 | 1,582,383,785 |
| 2025-02-13 | 13.66 | 14.5 | 13.16 | 13.79 | -0.86% | 931,680 | 1,278,206,908 |
| 2025-02-12 | 12.95 | 14.2 | 12.95 | 13.91 | +4.19% | 984,227 | 1,350,336,078 |
| 2025-02-11 | 13 | 14.6 | 12.58 | 13.35 | +0.07% | 1,388,476 | 1,840,681,473 |
| 2025-02-10 | 11.42 | 13.34 | 11.2 | 13.34 | +19.96% | 1,142,618 | 1,452,272,321 |
| 2025-02-07 | 10.52 | 11.17 | 10.52 | 11.12 | +4.61% | 469,562 | 513,444,223 |
| 2025-02-06 | 10.4 | 10.63 | 10.26 | 10.63 | +0.57% | 304,375 | 319,562,041 |
| 2025-02-05 | 10.5 | 10.59 | 10.11 | 10.57 | +5.49% | 320,815 | 332,468,239 |
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：