股票概览
13.22
-3.08%
-0.42
13.59
开盘价
13.71
最高价
13.2
最低价
300,669
成交量
数据更新至: 2025-02-28
技术指标
13.28
MA5 (5日均线)
13.25
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 | 13.59 | 13.71 | 13.2 | 13.22 | -3.08% | 300,669 | 404,464,539 |
| 2025-02-27 | 13.22 | 13.65 | 13.19 | 13.64 | +3.1% | 469,777 | 634,467,359 |
| 2025-02-26 | 13.09 | 13.26 | 13.09 | 13.23 | +0.92% | 187,820 | 247,815,310 |
| 2025-02-25 | 13.13 | 13.26 | 13.03 | 13.11 | -0.83% | 149,029 | 196,139,209 |
| 2025-02-24 | 13.14 | 13.25 | 13.09 | 13.22 | +0.38% | 172,229 | 227,177,029 |
| 2025-02-21 | 13.2 | 13.36 | 13.1 | 13.17 | -0.53% | 218,226 | 287,617,882 |
| 2025-02-20 | 13.18 | 13.32 | 13.11 | 13.24 | +0.3% | 194,886 | 258,331,871 |
| 2025-02-19 | 13.03 | 13.25 | 12.94 | 13.2 | +1.3% | 196,163 | 257,068,887 |
| 2025-02-18 | 13.39 | 13.39 | 13 | 13.03 | -2.91% | 258,201 | 339,898,424 |
| 2025-02-17 | 13.46 | 13.53 | 13.33 | 13.42 | -0.81% | 221,426 | 297,456,257 |
| 2025-02-14 | 13.56 | 13.59 | 13.42 | 13.53 | -0.15% | 167,707 | 226,382,892 |
| 2025-02-13 | 13.55 | 13.7 | 13.51 | 13.55 | -0.44% | 248,724 | 338,632,937 |
| 2025-02-12 | 13.53 | 13.62 | 13.4 | 13.61 | +0.59% | 180,296 | 243,470,763 |
| 2025-02-11 | 13.69 | 13.69 | 13.47 | 13.53 | -0.81% | 168,624 | 228,132,926 |
| 2025-02-10 | 13.35 | 13.64 | 13.35 | 13.64 | +2.17% | 262,812 | 355,368,523 |
| 2025-02-07 | 13.22 | 13.52 | 13.16 | 13.35 | +0.91% | 266,094 | 355,349,285 |
| 2025-02-06 | 13.04 | 13.23 | 12.98 | 13.23 | +1.38% | 162,195 | 212,929,970 |
| 2025-02-05 | 13.26 | 13.26 | 13 | 13.05 | -0.76% | 150,621 | 197,046,665 |
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：