股票概览
13.44
-4.61%
-0.65
14
开盘价
14.08
最高价
13.38
最低价
82,693
成交量
数据更新至: 2025-02-28
技术指标
14.06
MA5 (5日均线)
14.13
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 | 14.08 | 13.38 | 13.44 | -4.61% | 82,693 | 113,009,639 |
| 2025-02-27 | 14.18 | 14.39 | 14 | 14.09 | -1.12% | 63,177 | 89,382,022 |
| 2025-02-26 | 14.25 | 14.32 | 14.12 | 14.25 | +0.21% | 52,090 | 73,865,007 |
| 2025-02-25 | 14.18 | 14.32 | 14.1 | 14.22 | -0.63% | 76,026 | 107,834,700 |
| 2025-02-24 | 14.08 | 14.36 | 14 | 14.31 | +1.71% | 103,708 | 147,881,156 |
| 2025-02-21 | 13.9 | 14.18 | 13.8 | 14.07 | +0.72% | 95,976 | 134,456,917 |
| 2025-02-20 | 13.88 | 14.05 | 13.7 | 13.97 | +0.29% | 98,060 | 136,050,311 |
| 2025-02-19 | 14.06 | 14.14 | 13.7 | 13.93 | +0.22% | 125,595 | 174,623,012 |
| 2025-02-18 | 14.8 | 14.98 | 13.87 | 13.9 | -8.07% | 187,711 | 268,198,664 |
| 2025-02-17 | 15.8 | 16.18 | 15.12 | 15.12 | -10% | 226,781 | 347,211,073 |
| 2025-02-14 | 17.25 | 18.02 | 15.75 | 16.8 | +2.56% | 367,058 | 621,460,379 |
| 2025-02-13 | 15.49 | 16.38 | 14.95 | 16.38 | +10.01% | 277,477 | 430,946,922 |
| 2025-02-12 | 13.55 | 14.89 | 13.49 | 14.89 | +9.97% | 78,417 | 113,608,331 |
| 2025-02-11 | 13.6 | 13.62 | 13.28 | 13.54 | -0.15% | 80,162 | 107,848,759 |
| 2025-02-10 | 13.21 | 13.64 | 13.19 | 13.56 | +2.81% | 114,841 | 153,775,565 |
| 2025-02-07 | 13.07 | 13.38 | 12.75 | 13.19 | +0.23% | 125,744 | 164,118,264 |
| 2025-02-06 | 12.5 | 13.26 | 12.5 | 13.16 | -0.9% | 162,775 | 209,658,115 |
| 2025-02-05 | 13.93 | 13.99 | 13.28 | 13.28 | -9.97% | 62,411 | 83,596,164 |
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：