股票概览
13.53
-2.94%
-0.41
13.84
开盘价
13.92
最高价
13.53
最低价
26,106
成交量
数据更新至: 2025-02-28
技术指标
13.82
MA5 (5日均线)
13.92
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 | 13.84 | 13.92 | 13.53 | 13.53 | -2.94% | 26,106 | 35,815,967 |
| 2025-02-27 | 13.85 | 14.1 | 13.64 | 13.94 | +0.65% | 39,127 | 54,250,872 |
| 2025-02-26 | 13.82 | 13.93 | 13.76 | 13.85 | +0.44% | 27,846 | 38,508,015 |
| 2025-02-25 | 13.86 | 14.05 | 13.75 | 13.79 | -1.36% | 29,988 | 41,612,825 |
| 2025-02-24 | 13.91 | 14.12 | 13.8 | 13.98 | +0.07% | 38,676 | 53,949,556 |
| 2025-02-21 | 14.16 | 14.3 | 13.72 | 13.97 | -1.48% | 47,640 | 66,359,359 |
| 2025-02-20 | 13.98 | 14.39 | 13.89 | 14.18 | +1.87% | 45,597 | 64,651,286 |
| 2025-02-19 | 13.8 | 13.94 | 13.56 | 13.92 | +1.9% | 37,494 | 51,866,876 |
| 2025-02-18 | 14.35 | 14.35 | 13.61 | 13.66 | -4.81% | 54,526 | 75,889,499 |
| 2025-02-17 | 14.13 | 14.44 | 14.08 | 14.35 | +0.63% | 61,801 | 88,103,577 |
| 2025-02-14 | 13.72 | 14.69 | 13.72 | 14.26 | +3.41% | 100,932 | 144,282,956 |
| 2025-02-13 | 13.96 | 14.03 | 13.79 | 13.79 | -1.43% | 36,006 | 49,999,769 |
| 2025-02-12 | 13.98 | 14.11 | 13.9 | 13.99 | +0.07% | 33,161 | 46,354,170 |
| 2025-02-11 | 14.07 | 14.08 | 13.78 | 13.98 | -0.43% | 35,672 | 49,645,425 |
| 2025-02-10 | 13.99 | 14.08 | 13.82 | 14.04 | +0.93% | 52,866 | 73,827,329 |
| 2025-02-07 | 13.67 | 14.07 | 13.55 | 13.91 | +1.16% | 60,652 | 84,005,163 |
| 2025-02-06 | 13.61 | 13.75 | 13.23 | 13.75 | +1.85% | 64,266 | 87,132,390 |
| 2025-02-05 | 14.3 | 14.3 | 13.45 | 13.5 | -5.26% | 93,555 | 128,201,379 |
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：