股票概览
13.01
-3.06%
-0.41
13.3
开盘价
13.42
最高价
12.96
最低价
28,339
成交量
数据更新至: 2025-02-28
技术指标
13.31
MA5 (5日均线)
13.11
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 | 13.3 | 13.42 | 12.96 | 13.01 | -3.06% | 28,339 | 37,235,532 |
| 2025-02-27 | 13.51 | 13.53 | 13.2 | 13.42 | -0.89% | 32,309 | 43,116,100 |
| 2025-02-26 | 13.25 | 13.56 | 13.25 | 13.54 | +2.11% | 35,954 | 48,364,273 |
| 2025-02-25 | 13.26 | 13.38 | 13.13 | 13.26 | -0.6% | 27,277 | 36,263,353 |
| 2025-02-24 | 12.94 | 13.55 | 12.85 | 13.34 | +3.41% | 54,510 | 72,298,201 |
| 2025-02-21 | 12.93 | 12.96 | 12.73 | 12.9 | -0.23% | 22,755 | 29,223,287 |
| 2025-02-20 | 12.91 | 12.95 | 12.83 | 12.93 | +0.31% | 15,547 | 20,060,815 |
| 2025-02-19 | 12.82 | 12.94 | 12.8 | 12.89 | +0.94% | 16,039 | 20,664,110 |
| 2025-02-18 | 13.08 | 13.1 | 12.77 | 12.77 | -2.15% | 23,879 | 30,938,562 |
| 2025-02-17 | 13 | 13.12 | 12.9 | 13.05 | +0.46% | 23,260 | 30,327,713 |
| 2025-02-14 | 12.87 | 13.02 | 12.87 | 12.99 | +0.85% | 18,045 | 23,379,326 |
| 2025-02-13 | 13.12 | 13.13 | 12.88 | 12.88 | -1.75% | 16,138 | 20,961,770 |
| 2025-02-12 | 13.05 | 13.17 | 12.94 | 13.11 | +0.46% | 21,226 | 27,698,986 |
| 2025-02-11 | 13.12 | 13.13 | 12.95 | 13.05 | -0.46% | 14,650 | 19,067,463 |
| 2025-02-10 | 12.96 | 13.14 | 12.96 | 13.11 | +1.16% | 17,279 | 22,540,953 |
| 2025-02-07 | 12.84 | 13.11 | 12.79 | 12.96 | +0.86% | 29,921 | 38,824,069 |
| 2025-02-06 | 12.7 | 12.85 | 12.62 | 12.85 | +0.86% | 17,560 | 22,386,361 |
| 2025-02-05 | 12.79 | 12.83 | 12.63 | 12.74 | +0.08% | 15,085 | 19,211,312 |
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：