股票概览
13.65
-1.23%
-0.17
13.77
开盘价
13.87
最高价
13.65
最低价
243,173
成交量
数据更新至: 2025-02-28
技术指标
13.94
MA5 (5日均线)
14.08
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 | 13.77 | 13.87 | 13.65 | 13.65 | -1.23% | 243,173 | 334,132,063 |
| 2025-02-27 | 13.92 | 13.93 | 13.73 | 13.82 | -0.72% | 167,670 | 231,409,348 |
| 2025-02-26 | 13.85 | 13.93 | 13.77 | 13.92 | +0.14% | 198,869 | 275,233,013 |
| 2025-02-25 | 14.21 | 14.21 | 13.88 | 13.9 | -3.61% | 345,245 | 482,571,252 |
| 2025-02-24 | 14.6 | 14.85 | 14.25 | 14.42 | +1.69% | 668,552 | 969,152,913 |
| 2025-02-21 | 14.2 | 14.29 | 14.11 | 14.18 | -0.07% | 185,461 | 263,050,657 |
| 2025-02-20 | 14.15 | 14.27 | 14.04 | 14.19 | 0% | 117,451 | 166,496,286 |
| 2025-02-19 | 14.14 | 14.19 | 14.07 | 14.19 | +0.35% | 119,835 | 169,238,443 |
| 2025-02-18 | 14.42 | 14.42 | 14.11 | 14.14 | -1.94% | 138,672 | 197,336,415 |
| 2025-02-17 | 14.17 | 14.54 | 14.14 | 14.42 | +2.12% | 234,208 | 336,339,540 |
| 2025-02-14 | 14.12 | 14.22 | 14.05 | 14.12 | -0.56% | 135,486 | 191,435,892 |
| 2025-02-13 | 14.24 | 14.35 | 14.2 | 14.2 | -0.35% | 148,688 | 212,245,116 |
| 2025-02-12 | 14.25 | 14.3 | 14.16 | 14.25 | -0.35% | 107,878 | 153,412,855 |
| 2025-02-11 | 14.28 | 14.32 | 14.15 | 14.3 | +0.14% | 115,628 | 164,703,202 |
| 2025-02-10 | 14.26 | 14.34 | 14.22 | 14.28 | +0.14% | 125,595 | 179,216,422 |
| 2025-02-07 | 14.23 | 14.3 | 14.08 | 14.26 | +0.21% | 169,434 | 240,795,904 |
| 2025-02-06 | 14.2 | 14.34 | 14.14 | 14.23 | 0% | 149,140 | 211,870,131 |
| 2025-02-05 | 14.24 | 14.48 | 14.16 | 14.23 | 0% | 192,587 | 275,661,971 |
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：