股票概览
12.94
-3.43%
-0.46
13.39
开盘价
13.55
最高价
12.94
最低价
22,135
成交量
数据更新至: 2025-02-28
技术指标
13.44
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 | 13.39 | 13.55 | 12.94 | 12.94 | -3.43% | 22,135 | 29,022,706 |
| 2025-02-27 | 13.7 | 13.8 | 13.08 | 13.4 | -1.47% | 27,714 | 37,216,717 |
| 2025-02-26 | 13.5 | 13.75 | 13.47 | 13.6 | +0.59% | 24,000 | 32,692,252 |
| 2025-02-25 | 13.53 | 13.89 | 13.4 | 13.52 | -1.74% | 30,625 | 41,494,287 |
| 2025-02-24 | 13.59 | 14.24 | 13.43 | 13.76 | +2% | 47,224 | 65,469,897 |
| 2025-02-21 | 13.47 | 13.65 | 13.34 | 13.49 | -0.3% | 22,215 | 29,873,625 |
| 2025-02-20 | 13.5 | 14.29 | 13.33 | 13.53 | +0.89% | 34,669 | 47,312,233 |
| 2025-02-19 | 13.1 | 13.77 | 13.01 | 13.41 | +2.37% | 33,881 | 45,644,921 |
| 2025-02-18 | 13.16 | 13.36 | 13.02 | 13.1 | -0.46% | 27,378 | 36,008,679 |
| 2025-02-17 | 13.18 | 13.43 | 13.03 | 13.16 | -0.83% | 23,639 | 31,153,966 |
| 2025-02-14 | 12.97 | 13.42 | 12.9 | 13.27 | +2.39% | 32,955 | 43,462,354 |
| 2025-02-13 | 12.96 | 13.25 | 12.68 | 12.96 | +0.15% | 22,792 | 29,511,259 |
| 2025-02-12 | 12.86 | 13.25 | 12.75 | 12.94 | +0.39% | 25,291 | 32,816,166 |
| 2025-02-11 | 12.96 | 13.09 | 12.6 | 12.89 | -0.77% | 21,998 | 28,151,576 |
| 2025-02-10 | 12.67 | 13.19 | 12.58 | 12.99 | +3.18% | 30,469 | 39,475,023 |
| 2025-02-07 | 12.85 | 12.95 | 12.43 | 12.59 | -2.02% | 25,945 | 32,931,947 |
| 2025-02-06 | 12.47 | 12.97 | 12.31 | 12.85 | +2.96% | 30,472 | 38,742,280 |
| 2025-02-05 | 12 | 12.65 | 11.91 | 12.48 | +5.23% | 33,347 | 41,339,150 |
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：