股票概览
13.94
+0.65%
+0.09
13.85
开盘价
14.51
最高价
13.5
最低价
481,395
成交量
数据更新至: 2025-02-28
技术指标
13.21
MA5 (5日均线)
12.77
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 | 13.85 | 14.51 | 13.5 | 13.94 | +0.65% | 481,395 | 675,906,716 |
| 2025-02-27 | 13.88 | 14.58 | 13.61 | 13.85 | +7.2% | 577,191 | 807,406,619 |
| 2025-02-26 | 12.68 | 13.07 | 12.6 | 12.92 | +2.3% | 178,933 | 230,194,759 |
| 2025-02-25 | 12.51 | 12.92 | 12.4 | 12.63 | -0.63% | 133,467 | 169,424,133 |
| 2025-02-24 | 12.73 | 12.93 | 12.45 | 12.71 | -0.31% | 182,900 | 231,859,690 |
| 2025-02-21 | 12.3 | 12.84 | 12.24 | 12.75 | +3.74% | 241,904 | 304,916,183 |
| 2025-02-20 | 12.26 | 12.36 | 12.04 | 12.29 | +0.41% | 145,165 | 177,091,535 |
| 2025-02-19 | 12.06 | 12.35 | 11.98 | 12.24 | +0.99% | 138,837 | 169,226,137 |
| 2025-02-18 | 12.38 | 12.62 | 12.08 | 12.12 | -1.3% | 210,586 | 261,084,334 |
| 2025-02-17 | 12.37 | 12.46 | 12.17 | 12.28 | -0.49% | 152,055 | 187,433,727 |
| 2025-02-14 | 12.2 | 12.6 | 12.2 | 12.34 | +1.06% | 155,342 | 192,284,562 |
| 2025-02-13 | 12.4 | 12.56 | 12.17 | 12.21 | -1.13% | 174,430 | 215,509,514 |
| 2025-02-12 | 11.9 | 12.37 | 11.85 | 12.35 | +3.52% | 159,983 | 194,418,561 |
| 2025-02-11 | 11.97 | 12.09 | 11.67 | 11.93 | -1.89% | 150,502 | 177,973,674 |
| 2025-02-10 | 12.21 | 12.21 | 11.9 | 12.16 | -0.73% | 162,027 | 195,414,013 |
| 2025-02-07 | 12.3 | 12.4 | 12.06 | 12.25 | +0.49% | 166,243 | 203,560,522 |
| 2025-02-06 | 11.51 | 12.19 | 11.46 | 12.19 | +4.91% | 188,450 | 225,660,089 |
| 2025-02-05 | 11.38 | 11.74 | 11.31 | 11.62 | +2.29% | 125,395 | 144,724,978 |
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：