股票概览
13.69
-3.46%
-0.49
14.16
开盘价
14.3
最高价
13.66
最低价
175,428
成交量
数据更新至: 2025-02-28
技术指标
14.04
MA5 (5日均线)
14.00
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 | 14.16 | 14.3 | 13.66 | 13.69 | -3.46% | 175,428 | 244,506,099 |
| 2025-02-27 | 14.16 | 14.4 | 14.01 | 14.18 | -0.35% | 145,597 | 206,945,570 |
| 2025-02-26 | 13.98 | 14.23 | 13.95 | 14.23 | +1.86% | 123,063 | 173,761,372 |
| 2025-02-25 | 13.99 | 14.1 | 13.89 | 13.97 | -0.99% | 98,747 | 138,320,961 |
| 2025-02-24 | 14.28 | 14.35 | 14.02 | 14.11 | -1.19% | 156,719 | 221,842,389 |
| 2025-02-21 | 14.14 | 14.46 | 14.1 | 14.28 | +1.49% | 209,070 | 297,755,963 |
| 2025-02-20 | 13.75 | 14.14 | 13.7 | 14.07 | +2.33% | 193,534 | 271,200,074 |
| 2025-02-19 | 13.7 | 13.91 | 13.55 | 13.75 | +0.51% | 110,887 | 152,227,364 |
| 2025-02-18 | 14 | 14 | 13.61 | 13.68 | -2.49% | 122,907 | 169,632,191 |
| 2025-02-17 | 14.1 | 14.3 | 13.9 | 14.03 | +1.01% | 208,495 | 293,550,854 |
| 2025-02-14 | 13.55 | 13.98 | 13.52 | 13.89 | +2.51% | 179,267 | 247,748,285 |
| 2025-02-13 | 13.58 | 13.69 | 13.5 | 13.55 | -0.51% | 104,705 | 142,234,313 |
| 2025-02-12 | 13.54 | 13.64 | 13.45 | 13.62 | +0.22% | 84,700 | 114,682,445 |
| 2025-02-11 | 13.82 | 13.83 | 13.57 | 13.59 | -2.09% | 98,664 | 134,399,212 |
| 2025-02-10 | 13.49 | 13.94 | 13.43 | 13.88 | +2.74% | 182,921 | 251,323,985 |
| 2025-02-07 | 13.21 | 13.66 | 13.18 | 13.51 | +2.27% | 163,918 | 220,418,440 |
| 2025-02-06 | 13.09 | 13.21 | 12.94 | 13.21 | +1.07% | 121,537 | 159,565,968 |
| 2025-02-05 | 13.12 | 13.14 | 13 | 13.07 | +0.38% | 76,677 | 100,173,685 |
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：