股票概览
13.45
-3.79%
-0.53
13.9
开盘价
13.99
最高价
13.36
最低价
55,355
成交量
数据更新至: 2025-02-28
技术指标
13.90
MA5 (5日均线)
13.86
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 | 13.9 | 13.99 | 13.36 | 13.45 | -3.79% | 55,355 | 75,332,972 |
| 2025-02-27 | 14.13 | 14.17 | 13.73 | 13.98 | -1.34% | 69,030 | 96,413,066 |
| 2025-02-26 | 14.06 | 14.37 | 14.01 | 14.17 | +1.72% | 83,592 | 118,645,343 |
| 2025-02-25 | 13.81 | 14.06 | 13.73 | 13.93 | -0.29% | 45,949 | 64,105,291 |
| 2025-02-24 | 14.02 | 14.02 | 13.77 | 13.97 | -0.57% | 62,626 | 87,052,571 |
| 2025-02-21 | 14.09 | 14.14 | 13.85 | 14.05 | -0.5% | 76,588 | 107,224,638 |
| 2025-02-20 | 13.81 | 14.24 | 13.7 | 14.12 | +1.88% | 103,487 | 144,953,283 |
| 2025-02-19 | 13.32 | 13.87 | 13.3 | 13.86 | +3.2% | 78,550 | 107,430,308 |
| 2025-02-18 | 13.75 | 14.02 | 13.35 | 13.43 | -1.61% | 90,999 | 124,485,171 |
| 2025-02-17 | 13.43 | 13.66 | 13.3 | 13.65 | +2.17% | 49,497 | 67,033,764 |
| 2025-02-14 | 13.25 | 13.49 | 13.25 | 13.36 | +0.07% | 44,416 | 59,486,677 |
| 2025-02-13 | 13.6 | 13.65 | 13.3 | 13.35 | -1.84% | 49,689 | 66,875,219 |
| 2025-02-12 | 13.6 | 13.7 | 13.5 | 13.6 | -0.07% | 47,446 | 64,512,162 |
| 2025-02-11 | 13.71 | 13.75 | 13.52 | 13.61 | -0.73% | 57,599 | 78,449,947 |
| 2025-02-10 | 13.52 | 13.85 | 13.47 | 13.71 | +1.71% | 74,022 | 100,859,620 |
| 2025-02-07 | 13.39 | 13.66 | 13.21 | 13.48 | +0.75% | 85,071 | 114,477,169 |
| 2025-02-06 | 12.98 | 13.38 | 12.92 | 13.38 | +2.29% | 62,972 | 83,233,413 |
| 2025-02-05 | 12.8 | 13.1 | 12.8 | 13.08 | +2.43% | 41,522 | 53,978,094 |
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：