股票概览
13.2
-3.23%
-0.44
13.53
开盘价
13.62
最高价
13.17
最低价
65,890
成交量
数据更新至: 2025-02-28
技术指标
13.60
MA5 (5日均线)
13.83
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 | 13.53 | 13.62 | 13.17 | 13.2 | -3.23% | 65,890 | 88,279,013 |
| 2025-02-27 | 13.83 | 13.86 | 13.45 | 13.64 | -1.45% | 70,379 | 95,804,420 |
| 2025-02-26 | 13.48 | 13.98 | 13.48 | 13.84 | +2.44% | 79,191 | 108,855,361 |
| 2025-02-25 | 13.73 | 13.82 | 13.5 | 13.51 | -2.24% | 78,318 | 106,789,631 |
| 2025-02-24 | 14.06 | 14.07 | 13.72 | 13.82 | -1.57% | 88,897 | 122,861,776 |
| 2025-02-21 | 13.92 | 14.15 | 13.9 | 14.04 | +0.86% | 93,848 | 131,745,189 |
| 2025-02-20 | 14.04 | 14.09 | 13.7 | 13.92 | -1.35% | 102,069 | 141,802,726 |
| 2025-02-19 | 13.68 | 14.13 | 13.63 | 14.11 | +0.36% | 117,237 | 163,972,815 |
| 2025-02-18 | 14.44 | 14.79 | 14 | 14.06 | -0.85% | 185,891 | 268,397,073 |
| 2025-02-17 | 13.88 | 14.18 | 13.88 | 14.18 | +1.65% | 90,146 | 126,969,077 |
| 2025-02-14 | 13.98 | 14.18 | 13.9 | 13.95 | -0.64% | 85,262 | 119,508,523 |
| 2025-02-13 | 14.24 | 14.24 | 13.93 | 14.04 | -1.89% | 118,184 | 166,279,507 |
| 2025-02-12 | 14.2 | 14.4 | 14.08 | 14.31 | -0.97% | 156,730 | 223,242,298 |
| 2025-02-11 | 14.75 | 14.78 | 14.36 | 14.45 | -2.69% | 178,733 | 260,239,516 |
| 2025-02-10 | 14.21 | 15.5 | 14.1 | 14.85 | +4.21% | 298,425 | 438,952,071 |
| 2025-02-07 | 14.39 | 14.47 | 14.08 | 14.25 | -0.63% | 184,694 | 263,424,812 |
| 2025-02-06 | 14.06 | 14.34 | 14.03 | 14.34 | -0.42% | 178,793 | 254,204,549 |
| 2025-02-05 | 13.83 | 14.4 | 13.43 | 14.4 | +3.08% | 233,335 | 323,554,048 |
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：