股票概览
13.32
-2.99%
-0.41
13.7
开盘价
13.74
最高价
13.29
最低价
25,790
成交量
数据更新至: 2025-02-28
技术指标
13.63
MA5 (5日均线)
13.52
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 | 13.7 | 13.74 | 13.29 | 13.32 | -2.99% | 25,790 | 34,834,097 |
| 2025-02-27 | 13.71 | 13.88 | 13.43 | 13.73 | -0.44% | 34,683 | 47,359,397 |
| 2025-02-26 | 13.55 | 13.99 | 13.47 | 13.79 | +2.15% | 46,343 | 63,441,491 |
| 2025-02-25 | 13.58 | 13.88 | 13.4 | 13.5 | -2.24% | 36,312 | 49,265,958 |
| 2025-02-24 | 13.22 | 13.97 | 13.18 | 13.81 | +3.68% | 69,193 | 94,224,435 |
| 2025-02-21 | 13.45 | 13.58 | 13.16 | 13.32 | -1.41% | 28,928 | 38,498,999 |
| 2025-02-20 | 13.44 | 13.55 | 13.36 | 13.51 | +0.82% | 25,298 | 34,098,005 |
| 2025-02-19 | 13.14 | 13.45 | 13.08 | 13.4 | +2.21% | 25,261 | 33,655,011 |
| 2025-02-18 | 13.74 | 13.77 | 13.1 | 13.11 | -4.17% | 39,138 | 52,321,483 |
| 2025-02-17 | 13.46 | 13.83 | 13.46 | 13.68 | +1.79% | 42,488 | 58,109,142 |
| 2025-02-14 | 13.33 | 13.57 | 13.32 | 13.44 | +0.6% | 26,555 | 35,609,620 |
| 2025-02-13 | 13.68 | 13.69 | 13.31 | 13.36 | -1.76% | 32,088 | 43,164,170 |
| 2025-02-12 | 13.6 | 13.63 | 13.44 | 13.6 | +0.29% | 36,328 | 49,183,831 |
| 2025-02-11 | 13.84 | 13.86 | 13.5 | 13.56 | -1.67% | 42,856 | 58,204,258 |
| 2025-02-10 | 13.99 | 14 | 13.37 | 13.79 | -2.34% | 84,186 | 114,854,933 |
| 2025-02-07 | 13.19 | 14.6 | 13 | 14.12 | +7.79% | 119,119 | 166,302,719 |
| 2025-02-06 | 12.9 | 13.15 | 12.73 | 13.1 | +1.71% | 35,701 | 46,375,365 |
| 2025-02-05 | 13.09 | 13.09 | 12.81 | 12.88 | +0.23% | 27,089 | 34,947,920 |
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：