股票概览
13.84
-10.01%
-1.54
15.23
开盘价
16.5
最高价
13.84
最低价
645,334
成交量
数据更新至: 2025-02-28
技术指标
14.13
MA5 (5日均线)
13.08
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 | 15.23 | 16.5 | 13.84 | 13.84 | -10.01% | 645,334 | 977,528,725 |
| 2025-02-27 | 13.99 | 15.38 | 13.51 | 15.38 | +10.01% | 630,422 | 899,882,262 |
| 2025-02-26 | 15.12 | 15.81 | 13.86 | 13.98 | -2.71% | 822,372 | 1,204,905,541 |
| 2025-02-25 | 13.32 | 14.37 | 13.08 | 14.37 | +10.03% | 587,521 | 818,450,026 |
| 2025-02-24 | 11.97 | 13.06 | 11.87 | 13.06 | +10.03% | 152,650 | 194,557,812 |
| 2025-02-21 | 11.83 | 12.08 | 11.82 | 11.87 | -0.59% | 198,641 | 236,407,038 |
| 2025-02-20 | 12.05 | 12.19 | 11.7 | 11.94 | -2.37% | 249,947 | 295,914,868 |
| 2025-02-19 | 11.91 | 12.57 | 11.82 | 12.23 | -0.65% | 382,998 | 466,967,418 |
| 2025-02-18 | 11.53 | 12.49 | 11.46 | 12.31 | +4.23% | 486,796 | 588,125,850 |
| 2025-02-17 | 12.98 | 12.98 | 11.78 | 11.81 | +0.08% | 687,818 | 850,851,572 |
| 2025-02-14 | 11.4 | 11.8 | 11.3 | 11.8 | +9.97% | 152,885 | 178,703,021 |
| 2025-02-13 | 10.87 | 11.02 | 10.66 | 10.73 | -2.28% | 196,491 | 212,214,959 |
| 2025-02-12 | 10.45 | 11.02 | 10.33 | 10.98 | +4.67% | 294,922 | 319,097,922 |
| 2025-02-11 | 10.41 | 10.71 | 10.24 | 10.49 | +0.67% | 157,212 | 164,168,510 |
| 2025-02-10 | 10.33 | 10.45 | 10.11 | 10.42 | +0.87% | 100,714 | 103,509,366 |
| 2025-02-07 | 10.33 | 10.45 | 10.2 | 10.33 | +0.39% | 90,101 | 93,214,431 |
| 2025-02-06 | 9.93 | 10.31 | 9.85 | 10.29 | +3.42% | 85,148 | 86,479,266 |
| 2025-02-05 | 9.86 | 10 | 9.67 | 9.95 | +1.95% | 107,916 | 106,528,057 |
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：