股票概览
13.49
-14.89%
-2.36
15.63
开盘价
15.81
最高价
13.21
最低价
164,747
成交量
数据更新至: 2025-02-28
技术指标
14.88
MA5 (5日均线)
13.76
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 | 15.63 | 15.81 | 13.21 | 13.49 | -14.89% | 164,747 | 226,992,186 |
| 2025-02-27 | 16.4 | 16.7 | 15.33 | 15.85 | -5.26% | 92,238 | 147,407,340 |
| 2025-02-26 | 14.77 | 17.55 | 14.56 | 16.73 | +10.72% | 193,781 | 313,967,529 |
| 2025-02-25 | 13.2 | 15.84 | 12.95 | 15.11 | +14.47% | 178,830 | 261,723,744 |
| 2025-02-24 | 12.66 | 13.35 | 12.66 | 13.2 | +4.51% | 86,015 | 111,809,053 |
| 2025-02-21 | 12.6 | 12.69 | 12.24 | 12.63 | +0.16% | 40,776 | 50,767,979 |
| 2025-02-20 | 12.89 | 12.97 | 12.4 | 12.61 | -0.55% | 41,019 | 51,773,011 |
| 2025-02-19 | 11.81 | 12.74 | 11.81 | 12.68 | +5.58% | 55,104 | 68,306,372 |
| 2025-02-18 | 13.13 | 13.36 | 11.94 | 12.01 | -9.43% | 80,598 | 101,963,897 |
| 2025-02-17 | 12 | 13.73 | 12 | 13.26 | +10.96% | 78,046 | 99,937,614 |
| 2025-02-14 | 11.71 | 12.14 | 11.65 | 11.95 | +1.7% | 18,911 | 22,666,775 |
| 2025-02-13 | 12.06 | 12.1 | 11.68 | 11.75 | -2.57% | 13,728 | 16,239,971 |
| 2025-02-12 | 11.75 | 12.16 | 11.75 | 12.06 | +2.81% | 25,053 | 30,068,757 |
| 2025-02-11 | 11.83 | 11.94 | 11.63 | 11.73 | 0% | 19,474 | 22,962,884 |
| 2025-02-10 | 11.57 | 11.74 | 11.47 | 11.73 | +1.38% | 16,322 | 18,977,670 |
| 2025-02-07 | 11.74 | 11.9 | 11.36 | 11.57 | -1.03% | 17,667 | 20,646,221 |
| 2025-02-06 | 11.25 | 11.72 | 11.2 | 11.69 | +4% | 18,735 | 21,653,060 |
| 2025-02-05 | 11.12 | 11.34 | 11.01 | 11.24 | +2.27% | 13,277 | 14,884,248 |
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：