股票概览
13.19
-0.83%
-0.11
13.26
开盘价
13.35
最高价
13.16
最低价
32,522
成交量
数据更新至: 2025-02-28
技术指标
13.21
MA5 (5日均线)
13.22
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 | 13.26 | 13.35 | 13.16 | 13.19 | -0.83% | 32,522 | 43,083,610 |
| 2025-02-27 | 13.21 | 13.31 | 13.14 | 13.3 | +0.68% | 29,670 | 39,295,178 |
| 2025-02-26 | 13.12 | 13.22 | 13.12 | 13.21 | +0.61% | 24,492 | 32,252,821 |
| 2025-02-25 | 13.23 | 13.25 | 13.12 | 13.13 | -0.83% | 22,056 | 29,065,292 |
| 2025-02-24 | 13.16 | 13.3 | 13.14 | 13.24 | +0.23% | 22,657 | 29,934,328 |
| 2025-02-21 | 13.24 | 13.3 | 13.12 | 13.21 | -0.23% | 22,094 | 29,168,850 |
| 2025-02-20 | 13.12 | 13.32 | 13.1 | 13.24 | +0.99% | 22,468 | 29,749,616 |
| 2025-02-19 | 13.2 | 13.21 | 13.08 | 13.11 | -0.3% | 30,258 | 39,755,612 |
| 2025-02-18 | 13.42 | 13.43 | 13.12 | 13.15 | -1.94% | 30,061 | 39,918,674 |
| 2025-02-17 | 13.39 | 13.5 | 13.31 | 13.41 | +0.15% | 24,631 | 33,017,733 |
| 2025-02-14 | 13.26 | 13.44 | 13.26 | 13.39 | +0.83% | 23,938 | 32,062,311 |
| 2025-02-13 | 13.32 | 13.43 | 13.28 | 13.28 | -0.52% | 27,490 | 36,713,381 |
| 2025-02-12 | 13.39 | 13.42 | 13.29 | 13.35 | -0.22% | 25,020 | 33,396,653 |
| 2025-02-11 | 13.43 | 13.46 | 13.33 | 13.38 | -0.67% | 24,703 | 33,056,326 |
| 2025-02-10 | 13.43 | 13.47 | 13.23 | 13.47 | -1.46% | 60,110 | 80,479,162 |
| 2025-02-07 | 13.71 | 13.83 | 13.61 | 13.67 | -0.36% | 31,967 | 43,829,544 |
| 2025-02-06 | 13.66 | 13.79 | 13.55 | 13.72 | +0.44% | 30,863 | 42,145,939 |
| 2025-02-05 | 13.6 | 13.66 | 13.43 | 13.66 | +0.81% | 26,074 | 35,354,155 |
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：