股票概览
12.88
-2.5%
-0.33
13.25
开盘价
13.26
最高价
12.85
最低价
18,711
成交量
数据更新至: 2025-02-28
技术指标
13.27
MA5 (5日均线)
13.28
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 | 13.25 | 13.26 | 12.85 | 12.88 | -2.5% | 18,711 | 24,337,708 |
| 2025-02-27 | 13.43 | 13.54 | 12.99 | 13.21 | -1.56% | 26,069 | 34,374,320 |
| 2025-02-26 | 13.41 | 13.52 | 13.28 | 13.42 | +0.52% | 15,233 | 20,476,943 |
| 2025-02-25 | 13.38 | 13.49 | 13.25 | 13.35 | -1.04% | 12,954 | 17,290,994 |
| 2025-02-24 | 13.18 | 13.53 | 13.1 | 13.49 | +2.2% | 21,132 | 28,297,462 |
| 2025-02-21 | 13.31 | 13.4 | 13.06 | 13.2 | -1.2% | 18,461 | 24,308,295 |
| 2025-02-20 | 13.33 | 13.47 | 13.2 | 13.36 | +0.45% | 15,403 | 20,538,056 |
| 2025-02-19 | 13.1 | 13.39 | 13.01 | 13.3 | +1.37% | 13,648 | 18,120,451 |
| 2025-02-18 | 13.64 | 13.64 | 12.99 | 13.12 | -2.81% | 14,966 | 19,768,269 |
| 2025-02-17 | 13.25 | 13.66 | 13.11 | 13.5 | +1.73% | 16,288 | 21,891,653 |
| 2025-02-14 | 13.19 | 13.42 | 13.1 | 13.27 | +0.23% | 11,976 | 15,874,936 |
| 2025-02-13 | 13.55 | 13.55 | 13.18 | 13.24 | -1.78% | 12,005 | 15,979,875 |
| 2025-02-12 | 13.41 | 13.55 | 13.17 | 13.48 | +0.52% | 11,775 | 15,828,343 |
| 2025-02-11 | 13.43 | 13.5 | 13.28 | 13.41 | +0.07% | 10,595 | 14,189,907 |
| 2025-02-10 | 13.31 | 13.45 | 13.16 | 13.4 | +0.75% | 15,529 | 20,702,878 |
| 2025-02-07 | 13.38 | 13.57 | 13.1 | 13.3 | -0.23% | 19,277 | 25,792,110 |
| 2025-02-06 | 13.28 | 13.41 | 13.05 | 13.33 | +0.98% | 21,729 | 28,814,675 |
| 2025-02-05 | 12.89 | 13.4 | 12.88 | 13.2 | +2.48% | 20,066 | 26,448,683 |
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：