股票概览
13.54
-3.29%
-0.46
13.93
开盘价
14.04
最高价
13.46
最低价
78,249
成交量
数据更新至: 2025-02-28
技术指标
14.11
MA5 (5日均线)
14.20
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 | 13.93 | 14.04 | 13.46 | 13.54 | -3.29% | 78,249 | 107,144,712 |
| 2025-02-27 | 14.3 | 14.52 | 13.88 | 14 | -2.1% | 108,799 | 153,649,846 |
| 2025-02-26 | 14.22 | 14.49 | 14.21 | 14.3 | +0.7% | 70,578 | 101,136,554 |
| 2025-02-25 | 14.32 | 14.41 | 14.12 | 14.2 | -2.14% | 90,565 | 128,976,609 |
| 2025-02-24 | 14.3 | 14.59 | 14.21 | 14.51 | +1.19% | 121,098 | 175,055,848 |
| 2025-02-21 | 13.98 | 14.48 | 13.9 | 14.34 | +2.5% | 121,982 | 173,158,544 |
| 2025-02-20 | 14.11 | 14.16 | 13.95 | 13.99 | -1.2% | 78,140 | 109,489,775 |
| 2025-02-19 | 14.26 | 14.42 | 13.99 | 14.16 | -0.7% | 119,799 | 170,173,770 |
| 2025-02-18 | 14.58 | 14.69 | 14.24 | 14.26 | -2.66% | 89,358 | 128,954,368 |
| 2025-02-17 | 14.55 | 14.94 | 14.4 | 14.65 | +1.74% | 146,462 | 215,356,454 |
| 2025-02-14 | 14.43 | 14.52 | 14.26 | 14.4 | +0.98% | 87,080 | 125,414,040 |
| 2025-02-13 | 14.4 | 14.47 | 14.2 | 14.26 | -1.25% | 76,235 | 109,180,556 |
| 2025-02-12 | 14.39 | 14.65 | 14.34 | 14.44 | +0.63% | 78,446 | 113,549,758 |
| 2025-02-11 | 14.64 | 14.64 | 14.3 | 14.35 | -1.98% | 81,655 | 117,496,482 |
| 2025-02-10 | 14.29 | 14.78 | 14.21 | 14.64 | +3.54% | 144,574 | 210,646,022 |
| 2025-02-07 | 13.85 | 14.26 | 13.81 | 14.14 | +2.09% | 109,342 | 154,349,534 |
| 2025-02-06 | 13.75 | 13.88 | 13.47 | 13.85 | +0.29% | 84,894 | 116,272,200 |
| 2025-02-05 | 13.82 | 14.08 | 13.54 | 13.81 | +1.54% | 95,159 | 131,560,570 |
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：