股票概览
13.4
-3.04%
-0.42
13.8
开盘价
13.82
最高价
13.4
最低价
37,112
成交量
数据更新至: 2025-02-28
技术指标
13.71
MA5 (5日均线)
13.70
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 | 13.8 | 13.82 | 13.4 | 13.4 | -3.04% | 37,112 | 50,241,208 |
| 2025-02-27 | 13.95 | 14.1 | 13.6 | 13.82 | 0% | 45,619 | 63,092,189 |
| 2025-02-26 | 13.67 | 13.95 | 13.67 | 13.82 | +1.32% | 42,009 | 58,115,213 |
| 2025-02-25 | 13.66 | 13.86 | 13.6 | 13.64 | -1.59% | 30,454 | 41,752,742 |
| 2025-02-24 | 13.9 | 14.01 | 13.62 | 13.86 | -1.14% | 38,211 | 52,656,949 |
| 2025-02-21 | 13.92 | 14.11 | 13.87 | 14.02 | +0.29% | 57,623 | 80,583,462 |
| 2025-02-20 | 13.43 | 14.26 | 13.39 | 13.98 | +4.48% | 78,919 | 109,766,512 |
| 2025-02-19 | 13.19 | 13.44 | 13.19 | 13.38 | +0.75% | 25,737 | 34,349,888 |
| 2025-02-18 | 13.76 | 13.8 | 13.2 | 13.28 | -3.49% | 36,227 | 48,924,462 |
| 2025-02-17 | 13.62 | 13.85 | 13.58 | 13.76 | +1.03% | 26,853 | 36,822,477 |
| 2025-02-14 | 13.66 | 13.78 | 13.45 | 13.62 | -0.15% | 33,883 | 46,061,628 |
| 2025-02-13 | 13.94 | 13.96 | 13.61 | 13.64 | -2.36% | 41,801 | 57,510,863 |
| 2025-02-12 | 13.9 | 13.97 | 13.81 | 13.97 | +0.22% | 33,419 | 46,440,604 |
| 2025-02-11 | 14.25 | 14.25 | 13.84 | 13.94 | -2.31% | 46,425 | 64,808,279 |
| 2025-02-10 | 14.13 | 14.27 | 13.97 | 14.27 | +1.21% | 42,307 | 59,695,207 |
| 2025-02-07 | 14.15 | 14.32 | 13.96 | 14.1 | -0.56% | 61,287 | 86,506,671 |
| 2025-02-06 | 13.95 | 14.18 | 13.65 | 14.18 | +1.5% | 52,193 | 72,990,340 |
| 2025-02-05 | 13.9 | 14.03 | 13.74 | 13.97 | +1.16% | 44,254 | 61,542,575 |
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：