股票概览
13.52
-6.11%
-0.88
14.39
开盘价
14.4
最高价
13.44
最低价
76,559
成交量
数据更新至: 2025-02-28
技术指标
14.35
MA5 (5日均线)
14.02
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 | 14.39 | 14.4 | 13.44 | 13.52 | -6.11% | 76,559 | 105,784,979 |
| 2025-02-27 | 15.08 | 15.19 | 14.1 | 14.4 | -4.19% | 108,784 | 157,663,325 |
| 2025-02-26 | 14.37 | 15.5 | 14.09 | 15.03 | +4.52% | 121,944 | 180,413,678 |
| 2025-02-25 | 14.01 | 14.78 | 13.93 | 14.38 | -0.14% | 78,229 | 113,274,718 |
| 2025-02-24 | 14.66 | 14.7 | 13.8 | 14.4 | -2.9% | 106,406 | 150,532,145 |
| 2025-02-21 | 14.04 | 15.45 | 13.8 | 14.83 | +5.63% | 146,240 | 212,511,728 |
| 2025-02-20 | 13.45 | 14.3 | 13.36 | 14.04 | +3.24% | 91,553 | 126,462,166 |
| 2025-02-19 | 12.75 | 13.62 | 12.73 | 13.6 | +6% | 74,083 | 99,155,910 |
| 2025-02-18 | 13.11 | 13.38 | 12.75 | 12.83 | -2.73% | 47,714 | 62,312,393 |
| 2025-02-17 | 13.39 | 13.43 | 12.94 | 13.19 | -0.53% | 45,333 | 59,735,094 |
| 2025-02-14 | 13.25 | 13.46 | 13.13 | 13.26 | +0.3% | 39,157 | 51,925,675 |
| 2025-02-13 | 13.6 | 13.73 | 13.2 | 13.22 | -2.65% | 49,134 | 65,787,471 |
| 2025-02-12 | 13.35 | 13.85 | 13.22 | 13.58 | +1.19% | 53,340 | 72,134,323 |
| 2025-02-11 | 13.63 | 13.78 | 13.3 | 13.42 | -2.96% | 54,208 | 72,877,297 |
| 2025-02-10 | 13.4 | 13.87 | 13.12 | 13.83 | +4.06% | 73,336 | 99,732,690 |
| 2025-02-07 | 13.4 | 13.89 | 13.03 | 13.29 | -1.04% | 82,778 | 111,312,137 |
| 2025-02-06 | 12.8 | 13.61 | 12.63 | 13.43 | +5.25% | 91,767 | 122,082,751 |
| 2025-02-05 | 11.69 | 12.85 | 11.69 | 12.76 | +10.29% | 93,547 | 117,346,122 |
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：