股票概览
13.19
+0.53%
+0.07
13.07
开盘价
13.33
最高价
13.06
最低价
214,125
成交量
数据更新至: 2025-02-28
技术指标
12.99
MA5 (5日均线)
12.89
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 | 13.07 | 13.33 | 13.06 | 13.19 | +0.53% | 214,125 | 282,641,417 |
| 2025-02-27 | 12.89 | 13.2 | 12.84 | 13.12 | +1.86% | 231,177 | 302,566,020 |
| 2025-02-26 | 12.82 | 12.94 | 12.72 | 12.88 | +0.55% | 152,194 | 194,890,609 |
| 2025-02-25 | 12.83 | 13.11 | 12.78 | 12.81 | -1.08% | 138,587 | 179,086,658 |
| 2025-02-24 | 12.64 | 12.99 | 12.6 | 12.95 | +2.13% | 176,344 | 225,929,664 |
| 2025-02-21 | 12.77 | 12.85 | 12.61 | 12.68 | -0.63% | 149,943 | 190,021,035 |
| 2025-02-20 | 12.75 | 12.81 | 12.64 | 12.76 | +0.16% | 120,542 | 153,766,297 |
| 2025-02-19 | 12.67 | 12.76 | 12.56 | 12.74 | +0.24% | 142,525 | 180,297,169 |
| 2025-02-18 | 13.01 | 13.08 | 12.66 | 12.71 | -2.68% | 188,306 | 241,292,759 |
| 2025-02-17 | 13.11 | 13.14 | 12.97 | 13.06 | -0.68% | 117,338 | 153,153,894 |
| 2025-02-14 | 13.29 | 13.29 | 13.09 | 13.15 | -0.83% | 137,740 | 181,204,064 |
| 2025-02-13 | 13.18 | 13.34 | 13.16 | 13.26 | +0.3% | 154,711 | 205,163,178 |
| 2025-02-12 | 13.12 | 13.28 | 13.06 | 13.22 | +0.69% | 162,971 | 214,476,623 |
| 2025-02-11 | 13.21 | 13.27 | 12.97 | 13.13 | 0% | 144,687 | 189,169,777 |
| 2025-02-10 | 13.06 | 13.21 | 12.97 | 13.13 | +1.16% | 168,474 | 220,695,785 |
| 2025-02-07 | 12.9 | 13.08 | 12.81 | 12.98 | +0.31% | 193,427 | 250,480,004 |
| 2025-02-06 | 12.9 | 12.98 | 12.71 | 12.94 | 0% | 141,122 | 181,707,149 |
| 2025-02-05 | 13.45 | 13.45 | 12.89 | 12.94 | -3.07% | 153,818 | 200,580,325 |
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：