股票概览
13.55
-3.42%
-0.48
13.9
开盘价
14.06
最高价
13.48
最低价
127,551
成交量
数据更新至: 2025-02-28
技术指标
14.25
MA5 (5日均线)
15.10
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 | 13.9 | 14.06 | 13.48 | 13.55 | -3.42% | 127,551 | 175,795,436 |
| 2025-02-27 | 14.37 | 14.68 | 13.78 | 14.03 | -3.64% | 194,248 | 275,136,341 |
| 2025-02-26 | 14.6 | 15.07 | 14.48 | 14.56 | +1.32% | 227,106 | 334,790,187 |
| 2025-02-25 | 14.45 | 14.63 | 14.35 | 14.37 | -2.58% | 175,057 | 253,206,007 |
| 2025-02-24 | 14.72 | 15.09 | 14.54 | 14.75 | -1.14% | 214,925 | 317,446,343 |
| 2025-02-21 | 14.96 | 15.07 | 14.41 | 14.92 | +0.61% | 284,111 | 419,590,701 |
| 2025-02-20 | 14.9 | 15.23 | 14.6 | 14.83 | -3.2% | 317,793 | 473,145,081 |
| 2025-02-19 | 15.07 | 15.83 | 14.78 | 15.32 | -6.7% | 531,319 | 802,446,103 |
| 2025-02-18 | 18.38 | 18.6 | 16.42 | 16.42 | -9.98% | 630,516 | 1,088,838,570 |
| 2025-02-17 | 18.24 | 18.24 | 18.24 | 18.24 | +10.01% | 27,120 | 49,467,044 |
| 2025-02-14 | 16.58 | 16.58 | 16.58 | 16.58 | +10.02% | 34,002 | 56,376,128 |
| 2025-02-13 | 15.07 | 15.07 | 15.07 | 15.07 | +10% | 77,737 | 117,150,262 |
| 2025-02-12 | 13.44 | 13.74 | 13.35 | 13.7 | +1.48% | 147,273 | 200,291,292 |
| 2025-02-11 | 13.46 | 13.84 | 13.37 | 13.5 | -0.74% | 179,816 | 243,888,275 |
| 2025-02-10 | 13.26 | 13.6 | 13.14 | 13.6 | +4.53% | 175,292 | 234,679,349 |
| 2025-02-07 | 13.1 | 13.23 | 12.8 | 13.01 | -0.69% | 177,530 | 231,404,591 |
| 2025-02-06 | 12.92 | 13.13 | 12.68 | 13.1 | +2.1% | 148,517 | 191,887,048 |
| 2025-02-05 | 12.75 | 12.95 | 12.5 | 12.83 | +4.48% | 166,105 | 212,410,252 |
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：