股票概览
13.24
-2.43%
-0.33
13.57
开盘价
13.63
最高价
13.21
最低价
42,555
成交量
数据更新至: 2025-02-28
技术指标
13.67
MA5 (5日均线)
13.67
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 | 13.57 | 13.63 | 13.21 | 13.24 | -2.43% | 42,555 | 57,041,824 |
| 2025-02-27 | 13.87 | 13.9 | 13.37 | 13.57 | -2.37% | 67,200 | 91,430,250 |
| 2025-02-26 | 14 | 14.27 | 13.77 | 13.9 | +0.07% | 81,819 | 114,264,590 |
| 2025-02-25 | 13.62 | 14.05 | 13.51 | 13.89 | +1.02% | 53,593 | 74,133,396 |
| 2025-02-24 | 13.64 | 13.82 | 13.55 | 13.75 | +0.22% | 45,981 | 62,982,203 |
| 2025-02-21 | 13.74 | 13.82 | 13.51 | 13.72 | -0.07% | 45,273 | 61,905,072 |
| 2025-02-20 | 13.91 | 13.96 | 13.51 | 13.73 | -0.58% | 50,027 | 68,564,477 |
| 2025-02-19 | 13.6 | 13.81 | 13.47 | 13.81 | +2.14% | 48,479 | 66,354,725 |
| 2025-02-18 | 13.48 | 14.07 | 13.45 | 13.52 | -0.52% | 79,638 | 109,703,342 |
| 2025-02-17 | 13.53 | 13.88 | 13.44 | 13.59 | +1.34% | 50,034 | 68,297,153 |
| 2025-02-14 | 13.23 | 13.56 | 13.12 | 13.41 | +1.36% | 41,234 | 55,045,050 |
| 2025-02-13 | 13.29 | 13.39 | 13.17 | 13.23 | -0.9% | 36,865 | 48,935,407 |
| 2025-02-12 | 13.4 | 13.53 | 13.22 | 13.35 | +0.15% | 38,064 | 50,811,630 |
| 2025-02-11 | 13.59 | 13.65 | 13.31 | 13.33 | -1.84% | 35,950 | 48,093,958 |
| 2025-02-10 | 13.31 | 13.58 | 13.2 | 13.58 | +3.11% | 49,964 | 67,106,281 |
| 2025-02-07 | 13.19 | 13.43 | 13.04 | 13.17 | +0.3% | 56,697 | 75,138,390 |
| 2025-02-06 | 12.83 | 13.15 | 12.61 | 13.13 | +2.9% | 44,538 | 57,823,230 |
| 2025-02-05 | 12.36 | 12.77 | 12.36 | 12.76 | +3.49% | 38,148 | 48,256,690 |
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：