股票概览
14.01
-4.3%
-0.63
16.1
开盘价
16.1
最高价
14.01
最低价
2,531,353
成交量
数据更新至: 2025-02-28
技术指标
13.30
MA5 (5日均线)
11.97
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 | 16.1 | 16.1 | 14.01 | 14.01 | -4.3% | 2,531,353 | 3,929,236,608 |
| 2025-02-27 | 14.64 | 14.64 | 14.04 | 14.64 | +9.99% | 760,073 | 1,110,032,491 |
| 2025-02-26 | 12.34 | 13.73 | 12.1 | 13.31 | +6.65% | 1,784,551 | 2,312,963,219 |
| 2025-02-25 | 11.92 | 13.26 | 11.61 | 12.48 | +3.57% | 1,829,812 | 2,317,918,213 |
| 2025-02-24 | 12.05 | 12.05 | 11.66 | 12.05 | +10.05% | 395,305 | 472,643,969 |
| 2025-02-21 | 10.51 | 10.97 | 10.42 | 10.95 | +4.09% | 671,149 | 721,031,736 |
| 2025-02-20 | 10.42 | 10.89 | 10.33 | 10.52 | +0.48% | 490,778 | 516,875,378 |
| 2025-02-19 | 10.28 | 10.49 | 10.26 | 10.47 | +1.26% | 357,647 | 371,589,534 |
| 2025-02-18 | 10.82 | 10.88 | 10.27 | 10.34 | -5.14% | 498,435 | 526,128,214 |
| 2025-02-17 | 10.86 | 11.15 | 10.73 | 10.9 | +1.11% | 593,630 | 647,914,893 |
| 2025-02-14 | 10.62 | 10.96 | 10.3 | 10.78 | +1.22% | 603,531 | 642,614,536 |
| 2025-02-13 | 10.66 | 10.87 | 10.21 | 10.65 | +0.76% | 704,401 | 747,901,401 |
| 2025-02-12 | 10.52 | 10.7 | 10.45 | 10.57 | +0.96% | 460,732 | 486,606,528 |
| 2025-02-11 | 10.59 | 10.74 | 10.46 | 10.47 | -1.41% | 514,062 | 543,161,061 |
| 2025-02-10 | 10.36 | 10.68 | 10.28 | 10.62 | +4.12% | 875,105 | 920,185,093 |
| 2025-02-07 | 10.02 | 10.45 | 9.99 | 10.2 | +0.59% | 893,944 | 916,349,175 |
| 2025-02-06 | 9.21 | 10.35 | 9.12 | 10.14 | +7.76% | 949,382 | 941,123,905 |
| 2025-02-05 | 9.05 | 9.43 | 8.75 | 9.41 | +2.17% | 589,816 | 533,550,185 |
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：