股票概览
13.16
-4.57%
-0.63
13.77
开盘价
14.09
最高价
13.06
最低价
655,672
成交量
数据更新至: 2025-02-28
技术指标
13.66
MA5 (5日均线)
13.43
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 | 13.77 | 14.09 | 13.06 | 13.16 | -4.57% | 655,672 | 894,219,343 |
| 2025-02-27 | 14.13 | 14.45 | 13.5 | 13.79 | -3.36% | 704,572 | 975,523,765 |
| 2025-02-26 | 13.67 | 14.5 | 13.32 | 14.27 | +5.78% | 856,765 | 1,187,954,454 |
| 2025-02-25 | 13.4 | 14.24 | 13.32 | 13.49 | -0.74% | 726,301 | 1,003,678,355 |
| 2025-02-24 | 13.05 | 13.71 | 12.85 | 13.59 | +3.11% | 603,782 | 813,634,770 |
| 2025-02-21 | 13.35 | 13.54 | 12.81 | 13.18 | -1.27% | 679,630 | 889,764,578 |
| 2025-02-20 | 13.57 | 13.74 | 13.26 | 13.35 | -3.12% | 589,120 | 790,642,140 |
| 2025-02-19 | 12.61 | 13.94 | 12.59 | 13.78 | +8.16% | 941,267 | 1,255,880,129 |
| 2025-02-18 | 12.86 | 13.43 | 12.67 | 12.74 | -1.24% | 777,114 | 1,014,472,454 |
| 2025-02-17 | 12.2 | 13.07 | 12.2 | 12.9 | +5.48% | 755,806 | 962,306,417 |
| 2025-02-14 | 11.99 | 12.63 | 11.96 | 12.23 | +1.66% | 624,074 | 773,592,116 |
| 2025-02-13 | 12.19 | 12.36 | 12 | 12.03 | -1.55% | 402,622 | 488,125,363 |
| 2025-02-12 | 11.98 | 12.27 | 11.94 | 12.22 | +1.5% | 495,050 | 600,158,522 |
| 2025-02-11 | 12.7 | 12.8 | 11.83 | 12.04 | -5.94% | 907,074 | 1,096,914,820 |
| 2025-02-10 | 12.68 | 12.94 | 12.4 | 12.8 | -1.69% | 1,034,987 | 1,308,868,491 |
| 2025-02-07 | 11.94 | 13.02 | 11.9 | 13.02 | +9.97% | 1,505,961 | 1,936,432,426 |
| 2025-02-06 | 11.15 | 11.94 | 11.1 | 11.84 | +5.24% | 832,576 | 959,898,417 |
| 2025-02-05 | 10.56 | 11.56 | 10.51 | 11.25 | +7.04% | 953,746 | 1,073,978,335 |
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：