股票概览
13.1
-3.39%
-0.46
13.5
开盘价
13.69
最高价
13
最低价
41,525
成交量
数据更新至: 2025-02-28
技术指标
13.49
MA5 (5日均线)
13.60
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 | 13.5 | 13.69 | 13 | 13.1 | -3.39% | 41,525 | 55,355,830 |
| 2025-02-27 | 13.68 | 13.77 | 13.32 | 13.56 | -0.8% | 45,643 | 61,801,552 |
| 2025-02-26 | 13.58 | 13.67 | 13.45 | 13.67 | +1.33% | 42,527 | 57,596,937 |
| 2025-02-25 | 13.5 | 13.62 | 13.42 | 13.49 | -1.1% | 33,474 | 45,252,332 |
| 2025-02-24 | 13.74 | 13.86 | 13.5 | 13.64 | -1.66% | 47,696 | 65,234,259 |
| 2025-02-21 | 13.92 | 14.04 | 13.68 | 13.87 | -0.93% | 54,668 | 75,672,395 |
| 2025-02-20 | 13.79 | 14.1 | 13.55 | 14 | +2.87% | 77,167 | 107,148,419 |
| 2025-02-19 | 13.45 | 13.61 | 13.34 | 13.61 | +1.95% | 32,644 | 44,091,931 |
| 2025-02-18 | 13.8 | 13.85 | 13.3 | 13.35 | -2.84% | 60,731 | 82,653,207 |
| 2025-02-17 | 13.79 | 13.95 | 13.62 | 13.74 | 0% | 53,953 | 74,497,551 |
| 2025-02-14 | 13.61 | 14.05 | 13.5 | 13.74 | +0.37% | 67,448 | 92,578,633 |
| 2025-02-13 | 13.88 | 13.93 | 13.52 | 13.69 | -1.23% | 44,014 | 60,391,478 |
| 2025-02-12 | 13.72 | 13.86 | 13.59 | 13.86 | +0.73% | 45,579 | 62,533,282 |
| 2025-02-11 | 14.06 | 14.14 | 13.63 | 13.76 | -2.13% | 46,725 | 64,310,089 |
| 2025-02-10 | 13.66 | 14.15 | 13.6 | 14.06 | +2.63% | 69,319 | 96,697,378 |
| 2025-02-07 | 13.4 | 13.94 | 13.33 | 13.7 | +2.24% | 79,470 | 108,730,214 |
| 2025-02-06 | 13.25 | 13.47 | 13.09 | 13.4 | +0.9% | 55,484 | 73,889,215 |
| 2025-02-05 | 12.99 | 13.59 | 12.99 | 13.28 | +3.11% | 85,530 | 113,992,268 |
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：