股票概览
13.77
-2.13%
-0.3
14.06
开盘价
14.13
最高价
13.71
最低价
12,588
成交量
数据更新至: 2025-02-28
技术指标
14.01
MA5 (5日均线)
14.01
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 | 14.06 | 14.13 | 13.71 | 13.77 | -2.13% | 12,588 | 17,449,640 |
| 2025-02-27 | 14.07 | 14.2 | 13.86 | 14.07 | -0.42% | 21,519 | 30,189,352 |
| 2025-02-26 | 13.99 | 14.16 | 13.93 | 14.13 | +1% | 17,132 | 24,077,511 |
| 2025-02-25 | 14 | 14.05 | 13.89 | 13.99 | -0.71% | 13,876 | 19,369,933 |
| 2025-02-24 | 14.17 | 14.19 | 13.89 | 14.09 | -0.98% | 17,258 | 24,217,947 |
| 2025-02-21 | 14.12 | 14.23 | 13.97 | 14.23 | +0.78% | 19,853 | 28,000,563 |
| 2025-02-20 | 14.07 | 14.15 | 13.97 | 14.12 | +0.28% | 15,161 | 21,329,693 |
| 2025-02-19 | 13.71 | 14.13 | 13.61 | 14.08 | +2.7% | 19,679 | 27,547,026 |
| 2025-02-18 | 14.05 | 14.07 | 13.65 | 13.71 | -1.65% | 16,477 | 22,837,369 |
| 2025-02-17 | 13.92 | 14.07 | 13.75 | 13.94 | +0.5% | 19,850 | 27,666,261 |
| 2025-02-14 | 13.57 | 14.32 | 13.55 | 13.87 | +1.84% | 28,037 | 38,961,958 |
| 2025-02-13 | 14.09 | 14.09 | 13.61 | 13.62 | -3.47% | 22,741 | 31,292,983 |
| 2025-02-12 | 14.02 | 14.18 | 14.02 | 14.11 | -0.28% | 12,925 | 18,222,214 |
| 2025-02-11 | 13.99 | 14.17 | 13.85 | 14.15 | +1.07% | 16,911 | 23,721,265 |
| 2025-02-10 | 13.9 | 14.02 | 13.75 | 14 | +0.72% | 13,842 | 19,239,150 |
| 2025-02-07 | 13.9 | 14.14 | 13.75 | 13.9 | -0.07% | 17,239 | 24,063,949 |
| 2025-02-06 | 13.74 | 13.93 | 13.6 | 13.91 | +1.76% | 16,937 | 23,402,414 |
| 2025-02-05 | 13.8 | 13.8 | 13.6 | 13.67 | +0.29% | 11,254 | 15,408,067 |
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：