股票概览
13.13
-1.43%
-0.19
13.26
开盘价
13.42
最高价
13.1
最低价
144,955
成交量
数据更新至: 2025-02-28
技术指标
13.17
MA5 (5日均线)
13.06
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 | 13.26 | 13.42 | 13.1 | 13.13 | -1.43% | 144,955 | 192,519,101 |
| 2025-02-27 | 13.36 | 13.5 | 13.08 | 13.32 | 0% | 169,398 | 226,253,962 |
| 2025-02-26 | 12.97 | 13.39 | 12.97 | 13.32 | +2.3% | 166,498 | 220,521,332 |
| 2025-02-25 | 12.98 | 13.2 | 12.85 | 13.02 | -0.46% | 94,503 | 123,103,445 |
| 2025-02-24 | 13.07 | 13.17 | 12.87 | 13.08 | +0.08% | 94,425 | 123,024,687 |
| 2025-02-21 | 12.99 | 13.23 | 12.9 | 13.07 | -0.08% | 108,894 | 141,815,222 |
| 2025-02-20 | 12.85 | 13.16 | 12.82 | 13.08 | +1.32% | 104,872 | 136,682,144 |
| 2025-02-19 | 12.68 | 13 | 12.61 | 12.91 | +1.81% | 89,423 | 114,839,160 |
| 2025-02-18 | 13.03 | 13.08 | 12.66 | 12.68 | -2.54% | 96,567 | 124,314,562 |
| 2025-02-17 | 12.83 | 13.03 | 12.76 | 13.01 | +1.25% | 106,874 | 137,791,578 |
| 2025-02-14 | 13.16 | 13.34 | 12.8 | 12.85 | -2.36% | 137,831 | 179,348,790 |
| 2025-02-13 | 13.32 | 13.48 | 13.16 | 13.16 | -1.13% | 128,584 | 171,008,192 |
| 2025-02-12 | 13.25 | 13.39 | 13.11 | 13.31 | 0% | 123,785 | 164,054,589 |
| 2025-02-11 | 13.3 | 13.42 | 13.22 | 13.31 | -0.82% | 125,591 | 167,113,489 |
| 2025-02-10 | 13.37 | 13.45 | 13.15 | 13.42 | +0.15% | 153,442 | 204,090,231 |
| 2025-02-07 | 13.52 | 13.62 | 13.23 | 13.4 | -0.89% | 244,342 | 329,122,465 |
| 2025-02-06 | 12.81 | 13.56 | 12.76 | 13.52 | +4.81% | 251,621 | 332,988,624 |
| 2025-02-05 | 12.88 | 12.95 | 12.76 | 12.9 | +0.86% | 119,784 | 154,027,638 |
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：