股票概览
13.27
-0.82%
-0.11
13.35
开盘价
13.47
最高价
13.25
最低价
236,793
成交量
数据更新至: 2025-02-28
技术指标
13.36
MA5 (5日均线)
13.22
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 | 13.35 | 13.47 | 13.25 | 13.27 | -0.82% | 236,793 | 316,052,379 |
| 2025-02-27 | 13.42 | 13.47 | 13.28 | 13.38 | -0.3% | 205,716 | 274,315,609 |
| 2025-02-26 | 13.44 | 13.69 | 13.3 | 13.42 | -0.07% | 299,847 | 402,343,776 |
| 2025-02-25 | 13.22 | 13.8 | 13.18 | 13.43 | +1.05% | 646,694 | 875,805,700 |
| 2025-02-24 | 13.01 | 13.36 | 12.91 | 13.29 | +1.84% | 375,713 | 493,848,016 |
| 2025-02-21 | 13.05 | 13.12 | 13.02 | 13.05 | 0% | 171,248 | 223,423,542 |
| 2025-02-20 | 13.01 | 13.13 | 12.97 | 13.05 | +0.15% | 141,401 | 184,588,483 |
| 2025-02-19 | 13.03 | 13.07 | 12.96 | 13.03 | -0.31% | 246,044 | 320,094,735 |
| 2025-02-18 | 13.19 | 13.22 | 13.02 | 13.07 | -0.98% | 269,238 | 353,399,849 |
| 2025-02-17 | 13.31 | 13.31 | 13.16 | 13.2 | -1.05% | 272,251 | 359,739,458 |
| 2025-02-14 | 13.39 | 13.47 | 13.26 | 13.34 | -0.37% | 228,460 | 304,926,050 |
| 2025-02-13 | 13.17 | 13.45 | 13.16 | 13.39 | +1.75% | 401,173 | 536,102,313 |
| 2025-02-12 | 13.24 | 13.25 | 13.08 | 13.16 | -0.75% | 311,232 | 409,000,559 |
| 2025-02-11 | 13.34 | 13.42 | 13.23 | 13.26 | -0.6% | 193,824 | 257,766,757 |
| 2025-02-10 | 13.43 | 13.45 | 13.23 | 13.34 | -0.67% | 237,694 | 316,910,922 |
| 2025-02-07 | 13.23 | 13.48 | 13.17 | 13.43 | +1.21% | 268,475 | 358,856,334 |
| 2025-02-06 | 13.27 | 13.33 | 13.16 | 13.27 | -0.3% | 177,827 | 234,990,105 |
| 2025-02-05 | 13.55 | 13.57 | 13.26 | 13.31 | -1.19% | 208,305 | 277,674,725 |
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：