股票概览
13.44
-6.15%
-0.88
14.13
开盘价
14.28
最高价
13.4
最低价
164,273
成交量
数据更新至: 2025-02-28
技术指标
14.28
MA5 (5日均线)
14.30
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 | 14.13 | 14.28 | 13.4 | 13.44 | -6.15% | 164,273 | 225,512,968 |
| 2025-02-27 | 14.52 | 14.73 | 13.96 | 14.32 | -2.45% | 200,002 | 285,671,016 |
| 2025-02-26 | 14.44 | 14.88 | 14.23 | 14.68 | +2.16% | 257,370 | 373,028,288 |
| 2025-02-25 | 14.35 | 14.67 | 14.21 | 14.37 | -1.58% | 174,892 | 252,737,637 |
| 2025-02-24 | 14.71 | 14.86 | 14.3 | 14.6 | -0.68% | 214,910 | 313,325,264 |
| 2025-02-21 | 14.45 | 14.88 | 14.21 | 14.7 | +2.37% | 305,469 | 446,183,189 |
| 2025-02-20 | 14.25 | 14.37 | 14.05 | 14.36 | +1.13% | 174,273 | 248,133,337 |
| 2025-02-19 | 13.9 | 14.2 | 13.9 | 14.2 | +2.16% | 183,637 | 258,660,306 |
| 2025-02-18 | 14.27 | 14.68 | 13.88 | 13.9 | -3.67% | 244,424 | 348,176,555 |
| 2025-02-17 | 14.3 | 14.6 | 14.18 | 14.43 | +0.91% | 289,702 | 416,215,352 |
| 2025-02-14 | 13.74 | 14.45 | 13.74 | 14.3 | +3.62% | 305,982 | 433,758,560 |
| 2025-02-13 | 14.13 | 14.2 | 13.8 | 13.8 | -3.02% | 224,268 | 313,166,622 |
| 2025-02-12 | 14.12 | 14.33 | 13.86 | 14.23 | +1.64% | 274,690 | 389,608,293 |
| 2025-02-11 | 14.03 | 14.2 | 13.68 | 14 | +0.57% | 308,909 | 432,824,420 |
| 2025-02-10 | 13.63 | 14.16 | 13.63 | 13.92 | +2.96% | 355,430 | 493,260,656 |
| 2025-02-07 | 13.14 | 13.75 | 13.13 | 13.52 | +1.12% | 438,007 | 592,616,514 |
| 2025-02-06 | 12.81 | 13.37 | 12.6 | 13.37 | -0.82% | 506,772 | 655,239,769 |
| 2025-02-05 | 13.63 | 13.99 | 13.48 | 13.48 | -10.01% | 294,438 | 398,205,308 |
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：