股票概览
13.81
-1.99%
-0.28
14.18
开盘价
14.2
最高价
13.71
最低价
21,584
成交量
数据更新至: 2025-02-28
技术指标
14.01
MA5 (5日均线)
13.94
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 | 14.18 | 14.2 | 13.71 | 13.81 | -1.99% | 21,584 | 30,094,341 |
| 2025-02-27 | 14.17 | 14.26 | 13.92 | 14.09 | -0.56% | 24,974 | 35,148,518 |
| 2025-02-26 | 14.06 | 14.31 | 14.01 | 14.17 | +1.72% | 19,149 | 27,200,057 |
| 2025-02-25 | 14.01 | 14.08 | 13.86 | 13.93 | -0.71% | 14,558 | 20,326,775 |
| 2025-02-24 | 14.23 | 14.23 | 13.95 | 14.03 | -0.36% | 19,413 | 27,319,423 |
| 2025-02-21 | 14 | 14.21 | 13.86 | 14.08 | +0.64% | 20,234 | 28,404,279 |
| 2025-02-20 | 13.89 | 14 | 13.78 | 13.99 | +0.65% | 15,328 | 21,356,742 |
| 2025-02-19 | 13.55 | 13.93 | 13.38 | 13.9 | +2.51% | 17,119 | 23,653,480 |
| 2025-02-18 | 13.84 | 14.02 | 13.55 | 13.56 | -2.09% | 17,419 | 23,977,215 |
| 2025-02-17 | 13.7 | 13.95 | 13.66 | 13.85 | +1.32% | 14,019 | 19,320,296 |
| 2025-02-14 | 13.7 | 13.8 | 13.59 | 13.67 | -0.22% | 12,705 | 17,417,821 |
| 2025-02-13 | 13.91 | 13.91 | 13.6 | 13.7 | -2.21% | 24,177 | 33,283,512 |
| 2025-02-12 | 13.84 | 14.07 | 13.8 | 14.01 | +0.94% | 16,656 | 23,295,883 |
| 2025-02-11 | 13.89 | 13.92 | 13.8 | 13.88 | -0.14% | 9,677 | 13,412,311 |
| 2025-02-10 | 13.85 | 13.94 | 13.73 | 13.9 | +0.43% | 14,208 | 19,673,432 |
| 2025-02-07 | 13.71 | 13.95 | 13.61 | 13.84 | +0.95% | 17,499 | 24,167,757 |
| 2025-02-06 | 13.51 | 13.72 | 13.44 | 13.71 | +1.56% | 16,105 | 21,925,109 |
| 2025-02-05 | 13.66 | 13.66 | 13.41 | 13.5 | +0.07% | 13,480 | 18,203,470 |
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：