股票概览
13.01
-2.62%
-0.35
13.31
开盘价
13.43
最高价
13
最低价
79,616
成交量
数据更新至: 2025-02-28
技术指标
13.25
MA5 (5日均线)
13.39
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 | 13.31 | 13.43 | 13 | 13.01 | -2.62% | 79,616 | 105,434,220 |
| 2025-02-27 | 13.35 | 13.43 | 13.15 | 13.36 | 0% | 64,134 | 85,276,700 |
| 2025-02-26 | 13.19 | 13.36 | 13.19 | 13.36 | +1.29% | 53,045 | 70,463,089 |
| 2025-02-25 | 13.22 | 13.4 | 13.13 | 13.19 | -0.98% | 55,612 | 73,697,543 |
| 2025-02-24 | 13.35 | 13.43 | 13.2 | 13.32 | -0.3% | 70,631 | 93,944,848 |
| 2025-02-21 | 13.47 | 13.48 | 13.15 | 13.36 | -0.74% | 68,673 | 91,371,812 |
| 2025-02-20 | 13.55 | 13.55 | 13.42 | 13.46 | -1.03% | 51,497 | 69,357,575 |
| 2025-02-19 | 13.35 | 13.6 | 13.34 | 13.6 | +1.42% | 52,716 | 71,042,460 |
| 2025-02-18 | 13.76 | 13.94 | 13.37 | 13.41 | -2.83% | 93,826 | 128,509,358 |
| 2025-02-17 | 13.56 | 13.8 | 13.52 | 13.8 | +1.55% | 70,222 | 96,180,678 |
| 2025-02-14 | 13.55 | 13.68 | 13.51 | 13.59 | +0.15% | 50,177 | 68,182,194 |
| 2025-02-13 | 13.77 | 13.85 | 13.56 | 13.57 | -1.45% | 61,046 | 83,700,212 |
| 2025-02-12 | 13.74 | 13.78 | 13.57 | 13.77 | +0.15% | 52,356 | 71,707,252 |
| 2025-02-11 | 13.87 | 13.89 | 13.66 | 13.75 | -0.79% | 44,926 | 61,656,121 |
| 2025-02-10 | 13.75 | 13.87 | 13.73 | 13.86 | +0.58% | 56,717 | 78,383,495 |
| 2025-02-07 | 13.74 | 13.94 | 13.62 | 13.78 | +0.22% | 80,053 | 110,465,480 |
| 2025-02-06 | 13.55 | 13.76 | 13.4 | 13.75 | +1.1% | 64,950 | 88,354,731 |
| 2025-02-05 | 13.54 | 13.66 | 13.45 | 13.6 | +0.59% | 41,069 | 55,695,017 |
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：