股票概览
13.76
+0.66%
+0.09
13.58
开盘价
13.89
最高价
13.43
最低价
34,369
成交量
数据更新至: 2025-02-28
技术指标
13.59
MA5 (5日均线)
13.69
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 | 13.58 | 13.89 | 13.43 | 13.76 | +0.66% | 34,369 | 47,097,827 |
| 2025-02-27 | 13.5 | 13.88 | 13.4 | 13.67 | +1.41% | 28,011 | 38,200,757 |
| 2025-02-26 | 13.42 | 13.73 | 13.4 | 13.48 | +0.45% | 21,614 | 29,266,420 |
| 2025-02-25 | 13.53 | 13.68 | 13.39 | 13.42 | -1.32% | 24,328 | 32,849,360 |
| 2025-02-24 | 13.76 | 14.06 | 13.51 | 13.6 | -0.95% | 27,005 | 37,161,232 |
| 2025-02-21 | 14.18 | 14.18 | 13.6 | 13.73 | -2.35% | 36,966 | 50,756,158 |
| 2025-02-20 | 13.83 | 14.21 | 13.7 | 14.06 | +1.37% | 43,009 | 60,345,306 |
| 2025-02-19 | 13.6 | 14 | 13.56 | 13.87 | +1.39% | 30,008 | 41,500,710 |
| 2025-02-18 | 13.58 | 14.16 | 13.37 | 13.68 | +0.59% | 52,173 | 71,934,745 |
| 2025-02-17 | 13.59 | 13.68 | 13.42 | 13.6 | +0.82% | 23,325 | 31,579,612 |
| 2025-02-14 | 13.57 | 13.77 | 13.37 | 13.49 | -1.03% | 28,643 | 38,715,068 |
| 2025-02-13 | 14.05 | 14.05 | 13.62 | 13.63 | -2.99% | 27,361 | 37,587,047 |
| 2025-02-12 | 13.5 | 14.21 | 13.45 | 14.05 | +4.07% | 38,960 | 54,109,533 |
| 2025-02-11 | 13.68 | 13.89 | 13.4 | 13.5 | -1.39% | 27,203 | 36,896,709 |
| 2025-02-10 | 13.44 | 13.84 | 13.35 | 13.69 | +2.55% | 31,484 | 43,062,351 |
| 2025-02-07 | 13.35 | 13.67 | 13.18 | 13.35 | -0.6% | 29,044 | 38,898,590 |
| 2025-02-06 | 12.85 | 13.53 | 12.72 | 13.43 | +4.68% | 35,454 | 46,971,854 |
| 2025-02-05 | 12.98 | 13.09 | 12.67 | 12.83 | -1.16% | 19,141 | 24,536,328 |
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：