股票概览
13.75
-0.72%
-0.1
13.86
开盘价
13.86
最高价
13.65
最低价
19,285
成交量
数据更新至: 2025-02-28
技术指标
13.87
MA5 (5日均线)
13.90
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 | 13.86 | 13.86 | 13.65 | 13.75 | -0.72% | 19,285 | 26,474,426 |
| 2025-02-27 | 13.89 | 13.9 | 13.67 | 13.85 | -0.22% | 23,541 | 32,430,546 |
| 2025-02-26 | 13.82 | 13.99 | 13.82 | 13.88 | +0.22% | 28,144 | 39,141,980 |
| 2025-02-25 | 13.98 | 14.05 | 13.77 | 13.85 | -1.28% | 27,785 | 38,642,829 |
| 2025-02-24 | 13.79 | 14.04 | 13.77 | 14.03 | +1.3% | 32,578 | 45,338,732 |
| 2025-02-21 | 13.91 | 13.95 | 13.75 | 13.85 | -0.43% | 22,388 | 30,952,442 |
| 2025-02-20 | 13.93 | 14.02 | 13.82 | 13.91 | -0.07% | 18,988 | 26,401,971 |
| 2025-02-19 | 13.78 | 13.92 | 13.68 | 13.92 | +0.8% | 24,532 | 33,915,344 |
| 2025-02-18 | 14.15 | 14.45 | 13.81 | 13.81 | -2.68% | 53,442 | 75,635,968 |
| 2025-02-17 | 14.13 | 14.19 | 13.83 | 14.19 | +0.92% | 46,647 | 65,520,453 |
| 2025-02-14 | 14 | 14.28 | 13.85 | 14.06 | +1.52% | 68,241 | 96,206,518 |
| 2025-02-13 | 14.05 | 14.18 | 13.67 | 13.85 | -1.42% | 40,437 | 56,204,950 |
| 2025-02-12 | 14.51 | 14.67 | 13.96 | 14.05 | -1.75% | 47,740 | 67,676,337 |
| 2025-02-11 | 14.05 | 14.76 | 13.98 | 14.3 | +2.29% | 87,711 | 125,424,477 |
| 2025-02-10 | 13.99 | 14.09 | 13.91 | 13.98 | +0.43% | 34,623 | 48,445,175 |
| 2025-02-07 | 13.81 | 13.94 | 13.75 | 13.92 | +0.8% | 33,355 | 46,175,265 |
| 2025-02-06 | 14 | 14 | 13.69 | 13.81 | -0.93% | 30,840 | 42,472,559 |
| 2025-02-05 | 13.99 | 14 | 13.82 | 13.94 | +0.58% | 23,214 | 32,263,836 |
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：