股票概览
13.33
-5.66%
-0.8
14.09
开盘价
14.32
最高价
13.25
最低价
234,215
成交量
数据更新至: 2025-02-28
技术指标
14.01
MA5 (5日均线)
13.25
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 | 14.09 | 14.32 | 13.25 | 13.33 | -5.66% | 234,215 | 320,023,169 |
| 2025-02-27 | 14 | 14.57 | 13.82 | 14.13 | -1.19% | 261,245 | 369,895,447 |
| 2025-02-26 | 14.54 | 15.51 | 14.22 | 14.3 | -2.92% | 372,098 | 555,077,060 |
| 2025-02-25 | 13.21 | 15.25 | 13.18 | 14.73 | +8.47% | 318,372 | 458,071,511 |
| 2025-02-24 | 13.51 | 13.89 | 12.88 | 13.58 | -0.8% | 233,443 | 312,402,400 |
| 2025-02-21 | 13.31 | 14.17 | 13.31 | 13.69 | 0% | 306,105 | 419,597,407 |
| 2025-02-20 | 12 | 14.19 | 11.88 | 13.69 | +14.56% | 373,384 | 481,910,605 |
| 2025-02-19 | 11.23 | 11.95 | 11.21 | 11.95 | +6.13% | 167,821 | 197,640,854 |
| 2025-02-18 | 11.74 | 11.74 | 11.2 | 11.26 | -4.58% | 103,318 | 118,148,280 |
| 2025-02-17 | 11.56 | 11.86 | 11.44 | 11.8 | +1.29% | 89,401 | 104,374,758 |
| 2025-02-14 | 11.65 | 11.93 | 11.6 | 11.65 | -0.34% | 93,686 | 109,887,036 |
| 2025-02-13 | 11.9 | 12.27 | 11.64 | 11.69 | -1.6% | 151,494 | 181,195,179 |
| 2025-02-12 | 11.2 | 12 | 11.15 | 11.88 | +5.51% | 154,572 | 180,109,495 |
| 2025-02-11 | 11.24 | 11.42 | 11.19 | 11.26 | +0.9% | 84,847 | 95,679,047 |
| 2025-02-10 | 11.3 | 11.3 | 11.04 | 11.16 | -1.24% | 88,716 | 98,735,117 |
| 2025-02-07 | 11.29 | 11.45 | 11.11 | 11.3 | 0% | 108,382 | 122,603,063 |
| 2025-02-06 | 10.71 | 11.35 | 10.69 | 11.3 | +5.41% | 102,877 | 114,745,286 |
| 2025-02-05 | 10.78 | 10.94 | 10.71 | 10.72 | -0.19% | 53,300 | 57,667,651 |
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：