股票概览
13.21
+1.23%
+0.16
13.06
开盘价
13.42
最高价
12.95
最低价
106,428
成交量
数据更新至: 2025-02-28
技术指标
12.83
MA5 (5日均线)
12.83
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 | 13.06 | 13.42 | 12.95 | 13.21 | +1.23% | 106,428 | 141,538,359 |
| 2025-02-27 | 12.7 | 13.18 | 12.65 | 13.05 | +3.08% | 110,170 | 143,355,600 |
| 2025-02-26 | 12.54 | 12.7 | 12.52 | 12.66 | +0.96% | 42,975 | 54,208,812 |
| 2025-02-25 | 12.7 | 12.7 | 12.51 | 12.54 | -1.26% | 44,809 | 56,328,625 |
| 2025-02-24 | 12.72 | 12.96 | 12.64 | 12.7 | -0.08% | 56,530 | 72,131,209 |
| 2025-02-21 | 12.78 | 12.92 | 12.64 | 12.71 | -0.55% | 56,460 | 71,883,748 |
| 2025-02-20 | 12.84 | 12.93 | 12.55 | 12.78 | -0.47% | 76,435 | 97,619,894 |
| 2025-02-19 | 12.77 | 12.95 | 12.72 | 12.84 | +0.55% | 46,522 | 59,773,346 |
| 2025-02-18 | 13 | 13.07 | 12.7 | 12.77 | -1.69% | 53,927 | 69,296,462 |
| 2025-02-17 | 12.89 | 13.24 | 12.88 | 12.99 | +0.08% | 69,261 | 90,504,390 |
| 2025-02-14 | 13.14 | 13.2 | 12.88 | 12.98 | -1.29% | 64,410 | 83,661,050 |
| 2025-02-13 | 13.23 | 13.32 | 13.13 | 13.15 | -0.6% | 52,155 | 69,055,955 |
| 2025-02-12 | 13.38 | 13.38 | 13.1 | 13.23 | -1.12% | 49,833 | 65,795,995 |
| 2025-02-11 | 13.4 | 13.46 | 13.14 | 13.38 | -0.15% | 46,550 | 61,872,018 |
| 2025-02-10 | 13.26 | 13.5 | 13.16 | 13.4 | +1.13% | 66,851 | 88,936,372 |
| 2025-02-07 | 13.19 | 13.5 | 13.08 | 13.25 | +0.45% | 60,193 | 80,002,452 |
| 2025-02-06 | 13.11 | 13.22 | 12.84 | 13.19 | +0.84% | 89,020 | 116,184,227 |
| 2025-02-05 | 13.72 | 13.72 | 13.06 | 13.08 | -3.89% | 78,291 | 103,483,912 |
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：