股票概览
12.64
-4.89%
-0.65
13.2
开盘价
13.29
最高价
12.58
最低价
87,001
成交量
数据更新至: 2025-02-28
技术指标
13.35
MA5 (5日均线)
13.51
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 | 13.2 | 13.29 | 12.58 | 12.64 | -4.89% | 87,001 | 111,876,231 |
| 2025-02-27 | 13.38 | 13.59 | 13.06 | 13.29 | -1.56% | 98,791 | 131,467,587 |
| 2025-02-26 | 13.68 | 13.76 | 13.4 | 13.5 | -0.3% | 111,303 | 150,703,106 |
| 2025-02-25 | 13.55 | 13.74 | 13.4 | 13.54 | -1.74% | 85,089 | 115,381,006 |
| 2025-02-24 | 14.03 | 14.03 | 13.67 | 13.78 | -2.2% | 131,348 | 181,490,701 |
| 2025-02-21 | 13.8 | 14.22 | 13.46 | 14.09 | +3.3% | 193,831 | 269,174,506 |
| 2025-02-20 | 13.67 | 14.13 | 13.55 | 13.64 | +0.37% | 132,023 | 181,459,299 |
| 2025-02-19 | 13.31 | 13.89 | 13.1 | 13.59 | +2.33% | 124,501 | 168,650,857 |
| 2025-02-18 | 13.71 | 13.77 | 13.2 | 13.28 | -3.63% | 125,556 | 168,956,271 |
| 2025-02-17 | 13.92 | 14.07 | 13.67 | 13.78 | -0.72% | 137,670 | 191,063,805 |
| 2025-02-14 | 13.5 | 13.92 | 13.2 | 13.88 | +2.44% | 162,514 | 221,841,709 |
| 2025-02-13 | 13.64 | 13.75 | 13.32 | 13.55 | +0.3% | 122,209 | 165,571,539 |
| 2025-02-12 | 13.4 | 13.65 | 13.4 | 13.51 | +0.22% | 111,639 | 150,994,937 |
| 2025-02-11 | 13.66 | 13.72 | 13.4 | 13.48 | -1.03% | 135,884 | 183,481,344 |
| 2025-02-10 | 13.11 | 13.97 | 13.11 | 13.62 | +4.53% | 195,533 | 264,518,443 |
| 2025-02-07 | 12.89 | 13.28 | 12.84 | 13.03 | +1.48% | 149,735 | 195,636,656 |
| 2025-02-06 | 12.47 | 12.95 | 12.38 | 12.84 | +1.42% | 122,206 | 155,241,316 |
| 2025-02-05 | 12.58 | 12.89 | 12.45 | 12.66 | +3.43% | 153,386 | 193,901,268 |
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：