股票概览
13.52
-1.89%
-0.26
13.78
开盘价
13.8
最高价
13.5
最低价
27,180
成交量
数据更新至: 2025-02-28
技术指标
13.87
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 | 13.78 | 13.8 | 13.5 | 13.52 | -1.89% | 27,180 | 37,053,503 |
| 2025-02-27 | 13.87 | 13.97 | 13.71 | 13.78 | -0.86% | 26,743 | 36,872,156 |
| 2025-02-26 | 13.88 | 13.99 | 13.83 | 13.9 | +0.29% | 27,766 | 38,552,151 |
| 2025-02-25 | 14.03 | 14.15 | 13.85 | 13.86 | -2.87% | 42,148 | 58,962,812 |
| 2025-02-24 | 14.73 | 14.77 | 14.24 | 14.27 | +1.28% | 68,235 | 98,772,896 |
| 2025-02-21 | 14.19 | 14.21 | 14.01 | 14.09 | -0.91% | 34,286 | 48,356,474 |
| 2025-02-20 | 14.16 | 14.24 | 13.97 | 14.22 | +0.28% | 27,862 | 39,350,010 |
| 2025-02-19 | 13.88 | 14.4 | 13.8 | 14.18 | +1.79% | 37,432 | 52,879,251 |
| 2025-02-18 | 14.33 | 14.33 | 13.79 | 13.93 | -2.86% | 33,367 | 46,926,747 |
| 2025-02-17 | 14.11 | 14.44 | 13.96 | 14.34 | +1.77% | 46,933 | 66,638,651 |
| 2025-02-14 | 14.09 | 14.2 | 13.99 | 14.09 | -0.49% | 23,203 | 32,693,675 |
| 2025-02-13 | 14.26 | 14.38 | 14.14 | 14.16 | -0.14% | 28,813 | 41,053,933 |
| 2025-02-12 | 14.19 | 14.29 | 14.03 | 14.18 | -0.49% | 20,843 | 29,457,455 |
| 2025-02-11 | 14.31 | 14.31 | 14.04 | 14.25 | -0.28% | 23,352 | 33,107,007 |
| 2025-02-10 | 14.17 | 14.32 | 14.14 | 14.29 | +0.56% | 29,276 | 41,613,958 |
| 2025-02-07 | 14.07 | 14.24 | 13.94 | 14.21 | +1% | 27,639 | 39,037,941 |
| 2025-02-06 | 13.9 | 14.11 | 13.85 | 14.07 | +0.64% | 17,320 | 24,223,964 |
| 2025-02-05 | 14.13 | 14.17 | 13.76 | 13.98 | -0.99% | 20,323 | 28,334,254 |
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：