股票概览
13.46
-3.03%
-0.42
13.73
开盘价
13.95
最高价
13.43
最低价
23,160
成交量
数据更新至: 2025-02-28
技术指标
13.77
MA5 (5日均线)
13.78
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 | 13.73 | 13.95 | 13.43 | 13.46 | -3.03% | 23,160 | 31,605,267 |
| 2025-02-27 | 13.9 | 14.05 | 13.63 | 13.88 | -0.43% | 14,285 | 19,730,119 |
| 2025-02-26 | 13.84 | 14 | 13.76 | 13.94 | +1.16% | 15,602 | 21,718,941 |
| 2025-02-25 | 13.83 | 13.89 | 13.6 | 13.78 | -0.22% | 14,526 | 20,000,962 |
| 2025-02-24 | 13.76 | 13.9 | 13.67 | 13.81 | +0.51% | 16,867 | 23,278,050 |
| 2025-02-21 | 13.92 | 13.97 | 13.63 | 13.74 | -1.01% | 14,809 | 20,328,268 |
| 2025-02-20 | 13.85 | 13.99 | 13.69 | 13.88 | +0.65% | 15,393 | 21,409,643 |
| 2025-02-19 | 13.52 | 13.87 | 13.52 | 13.79 | +1.17% | 14,188 | 19,556,384 |
| 2025-02-18 | 13.95 | 13.95 | 13.48 | 13.63 | -1.8% | 12,709 | 17,406,858 |
| 2025-02-17 | 13.8 | 13.99 | 13.7 | 13.88 | +1.09% | 13,485 | 18,721,506 |
| 2025-02-14 | 13.79 | 13.86 | 13.62 | 13.73 | +0.15% | 11,849 | 16,275,314 |
| 2025-02-13 | 13.95 | 13.96 | 13.7 | 13.71 | -1.37% | 13,213 | 18,270,602 |
| 2025-02-12 | 13.98 | 14.02 | 13.81 | 13.9 | -0.14% | 11,354 | 15,783,774 |
| 2025-02-11 | 14.07 | 14.27 | 13.8 | 13.92 | -0.29% | 16,561 | 23,129,695 |
| 2025-02-10 | 13.82 | 13.97 | 13.63 | 13.96 | +1.31% | 15,972 | 22,127,264 |
| 2025-02-07 | 13.8 | 14.05 | 13.71 | 13.78 | +0.15% | 22,257 | 30,837,425 |
| 2025-02-06 | 13.55 | 13.79 | 13.51 | 13.76 | +1.55% | 14,140 | 19,365,070 |
| 2025-02-05 | 13.42 | 13.68 | 13.41 | 13.55 | +1.12% | 13,661 | 18,514,706 |
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：