股票概览
12.72
-10.49%
-1.49
13.97
开盘价
14.14
最高价
12.6
最低价
301,954
成交量
数据更新至: 2025-02-28
技术指标
13.82
MA5 (5日均线)
13.82
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 | 13.97 | 14.14 | 12.6 | 12.72 | -10.49% | 301,954 | 399,201,716 |
| 2025-02-27 | 14.44 | 15.12 | 13.84 | 14.21 | -1.73% | 336,888 | 484,376,617 |
| 2025-02-26 | 14 | 14.55 | 13.74 | 14.46 | +5.01% | 311,416 | 442,254,004 |
| 2025-02-25 | 13.6 | 14.1 | 13.43 | 13.77 | -1.36% | 193,774 | 266,575,101 |
| 2025-02-24 | 14.1 | 14.25 | 13.66 | 13.96 | -3.06% | 268,046 | 371,561,960 |
| 2025-02-21 | 13.59 | 14.86 | 13.43 | 14.4 | +6.67% | 361,547 | 511,741,696 |
| 2025-02-20 | 13.68 | 13.82 | 13.28 | 13.5 | -1.39% | 158,129 | 213,563,211 |
| 2025-02-19 | 13.49 | 13.99 | 13.33 | 13.69 | +2.24% | 181,714 | 248,411,407 |
| 2025-02-18 | 13.99 | 14.28 | 13.32 | 13.39 | -4.83% | 272,297 | 373,942,308 |
| 2025-02-17 | 14.35 | 14.7 | 13.95 | 14.07 | -0.14% | 374,290 | 532,796,488 |
| 2025-02-14 | 13.48 | 14.32 | 13.39 | 14.09 | +4.53% | 389,019 | 541,905,510 |
| 2025-02-13 | 13.82 | 13.89 | 13.24 | 13.48 | -2.39% | 247,763 | 334,704,459 |
| 2025-02-12 | 13.46 | 14 | 13.45 | 13.81 | +1.69% | 300,557 | 413,070,596 |
| 2025-02-11 | 13.79 | 13.97 | 13.35 | 13.58 | -4.9% | 406,657 | 553,107,644 |
| 2025-02-10 | 13.8 | 14.58 | 13.7 | 14.28 | +5.78% | 488,517 | 692,036,145 |
| 2025-02-07 | 13.33 | 13.98 | 13.05 | 13.5 | +1.2% | 455,678 | 618,432,181 |
| 2025-02-06 | 12.71 | 13.66 | 12.58 | 13.34 | +0.76% | 447,449 | 584,660,953 |
| 2025-02-05 | 13.38 | 14.28 | 12.82 | 13.24 | +7.64% | 524,458 | 703,160,548 |
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：