股票概览
13.52
+0.82%
+0.11
13.37
开盘价
13.74
最高价
13.35
最低价
255,947
成交量
数据更新至: 2025-02-28
技术指标
13.41
MA5 (5日均线)
13.35
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 | 13.37 | 13.74 | 13.35 | 13.52 | +0.82% | 255,947 | 347,483,311 |
| 2025-02-27 | 13.44 | 13.46 | 13.3 | 13.41 | -0.22% | 132,660 | 177,348,369 |
| 2025-02-26 | 13.3 | 13.48 | 13.28 | 13.44 | +1.13% | 127,911 | 171,236,860 |
| 2025-02-25 | 13.36 | 13.57 | 13.27 | 13.29 | -0.89% | 206,133 | 276,411,433 |
| 2025-02-24 | 13.31 | 13.43 | 13.26 | 13.41 | +0.3% | 129,526 | 172,938,780 |
| 2025-02-21 | 13.44 | 13.69 | 13.31 | 13.37 | -0.52% | 221,185 | 298,411,821 |
| 2025-02-20 | 13.16 | 13.48 | 13.11 | 13.44 | +2.13% | 285,976 | 380,904,649 |
| 2025-02-19 | 13.2 | 13.2 | 13.1 | 13.16 | -0.3% | 151,763 | 199,416,914 |
| 2025-02-18 | 13.25 | 13.35 | 13.16 | 13.2 | -0.3% | 177,221 | 234,758,556 |
| 2025-02-17 | 13.41 | 13.41 | 13.16 | 13.24 | -1.41% | 198,691 | 263,012,289 |
| 2025-02-14 | 13.52 | 13.56 | 13.41 | 13.43 | -0.74% | 156,572 | 210,801,670 |
| 2025-02-13 | 13.48 | 13.74 | 13.47 | 13.53 | +0.3% | 209,784 | 285,473,984 |
| 2025-02-12 | 13.54 | 13.6 | 13.41 | 13.49 | -0.59% | 174,051 | 234,729,918 |
| 2025-02-11 | 13.56 | 13.66 | 13.52 | 13.57 | +0.07% | 176,233 | 239,272,957 |
| 2025-02-10 | 13.62 | 13.72 | 13.5 | 13.56 | -0.95% | 186,470 | 252,763,847 |
| 2025-02-07 | 13.59 | 13.76 | 13.49 | 13.69 | +0.74% | 205,571 | 280,324,507 |
| 2025-02-06 | 13.72 | 13.74 | 13.53 | 13.59 | -0.95% | 206,614 | 280,603,625 |
| 2025-02-05 | 14.29 | 14.32 | 13.63 | 13.72 | -3.04% | 260,984 | 361,217,238 |
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：