股票概览
12.5
-9.35%
-1.29
13.51
开盘价
13.62
最高价
12.43
最低价
418,851
成交量
数据更新至: 2025-02-28
技术指标
13.68
MA5 (5日均线)
13.92
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 | 13.51 | 13.62 | 12.43 | 12.5 | -9.35% | 418,851 | 543,800,667 |
| 2025-02-27 | 13.68 | 14.2 | 13.62 | 13.79 | +0.51% | 487,566 | 680,069,279 |
| 2025-02-26 | 13.94 | 14.07 | 13.61 | 13.72 | -0.58% | 366,948 | 506,682,184 |
| 2025-02-25 | 14 | 14.23 | 13.78 | 13.8 | -5.54% | 542,219 | 756,170,864 |
| 2025-02-24 | 14.34 | 14.78 | 13.72 | 14.61 | +1.6% | 659,109 | 936,581,876 |
| 2025-02-21 | 14.41 | 14.52 | 13.84 | 14.38 | +1.27% | 580,921 | 829,009,502 |
| 2025-02-20 | 14.68 | 14.85 | 13.9 | 14.2 | -0.91% | 636,077 | 912,478,011 |
| 2025-02-19 | 13.32 | 14.4 | 13.02 | 14.33 | +5.68% | 758,380 | 1,046,627,528 |
| 2025-02-18 | 15.41 | 15.8 | 13.55 | 13.56 | -5.24% | 873,689 | 1,297,345,593 |
| 2025-02-17 | 14.26 | 14.67 | 14.03 | 14.31 | -0.9% | 626,699 | 899,515,256 |
| 2025-02-14 | 14.14 | 14.8 | 13.53 | 14.44 | -0.14% | 767,793 | 1,081,997,786 |
| 2025-02-13 | 14.24 | 15.03 | 13.92 | 14.46 | +2.41% | 909,087 | 1,317,940,389 |
| 2025-02-12 | 13.55 | 15 | 13.5 | 14.12 | +2.32% | 718,951 | 1,018,438,126 |
| 2025-02-11 | 13.98 | 14.24 | 13.62 | 13.8 | -3.77% | 616,981 | 855,548,188 |
| 2025-02-10 | 13.47 | 14.4 | 13.4 | 14.34 | +6.3% | 858,867 | 1,195,283,382 |
| 2025-02-07 | 13.22 | 13.78 | 13 | 13.49 | -0.81% | 839,354 | 1,121,321,542 |
| 2025-02-06 | 13.46 | 13.96 | 12.92 | 13.6 | +7.85% | 897,887 | 1,199,544,602 |
| 2025-02-05 | 12.2 | 12.88 | 12.19 | 12.61 | +6.06% | 496,275 | 621,055,761 |
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：