股票概览
13.93
+0.22%
+0.03
13.83
开盘价
14.31
最高价
13.28
最低价
294,070
成交量
数据更新至: 2025-02-28
技术指标
13.66
MA5 (5日均线)
13.29
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 | 13.83 | 14.31 | 13.28 | 13.93 | +0.22% | 294,070 | 406,705,907 |
| 2025-02-27 | 14.45 | 14.66 | 13.61 | 13.9 | -3.47% | 321,233 | 451,307,174 |
| 2025-02-26 | 13.14 | 14.4 | 13.1 | 14.4 | +10.01% | 270,578 | 375,447,606 |
| 2025-02-25 | 12.87 | 13.2 | 12.77 | 13.09 | +0.77% | 110,121 | 143,996,649 |
| 2025-02-24 | 13.27 | 13.36 | 12.93 | 12.99 | -1.52% | 134,795 | 176,788,742 |
| 2025-02-21 | 12.96 | 13.46 | 12.91 | 13.19 | +1.15% | 178,476 | 234,683,795 |
| 2025-02-20 | 13.1 | 13.21 | 12.88 | 13.04 | -2.76% | 185,373 | 242,373,362 |
| 2025-02-19 | 12.48 | 13.76 | 12.41 | 13.41 | +4.2% | 352,041 | 460,596,934 |
| 2025-02-18 | 11.98 | 13.23 | 11.92 | 12.87 | +6.98% | 290,150 | 375,203,706 |
| 2025-02-17 | 11.87 | 12.04 | 11.87 | 12.03 | +1.09% | 38,896 | 46,505,424 |
| 2025-02-14 | 11.98 | 12.15 | 11.84 | 11.9 | -0.83% | 43,313 | 51,946,721 |
| 2025-02-13 | 12.25 | 12.42 | 11.98 | 12 | -2.36% | 55,838 | 67,941,741 |
| 2025-02-12 | 12.1 | 12.35 | 11.98 | 12.29 | +2.08% | 79,216 | 96,627,530 |
| 2025-02-11 | 12.12 | 12.14 | 11.95 | 12.04 | -0.58% | 36,170 | 43,497,347 |
| 2025-02-10 | 11.95 | 12.13 | 11.9 | 12.11 | +0.25% | 50,628 | 60,904,342 |
| 2025-02-07 | 12.13 | 12.21 | 11.93 | 12.08 | -0.33% | 60,979 | 73,720,844 |
| 2025-02-06 | 11.71 | 12.14 | 11.61 | 12.12 | +3.41% | 53,469 | 64,030,218 |
| 2025-02-05 | 11.49 | 11.75 | 11.49 | 11.72 | +2% | 29,371 | 34,215,189 |
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：