股票概览
13.1
-0.15%
-0.02
13.08
开盘价
13.4
最高价
13.01
最低价
211,166
成交量
数据更新至: 2025-02-28
技术指标
12.98
MA5 (5日均线)
12.68
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 | 13.08 | 13.4 | 13.01 | 13.1 | -0.15% | 211,166 | 278,517,799 |
| 2025-02-27 | 12.6 | 13.25 | 12.58 | 13.12 | +4.21% | 323,646 | 422,836,509 |
| 2025-02-26 | 13.02 | 13.14 | 12.46 | 12.59 | -3.08% | 263,834 | 333,863,756 |
| 2025-02-25 | 13 | 13.28 | 12.85 | 12.99 | -0.92% | 198,316 | 259,590,010 |
| 2025-02-24 | 12.44 | 13.17 | 12.37 | 13.11 | +5.39% | 360,570 | 463,194,832 |
| 2025-02-21 | 12.26 | 12.49 | 12.26 | 12.44 | +1.22% | 167,895 | 208,347,897 |
| 2025-02-20 | 12.26 | 12.45 | 12.14 | 12.29 | -0.08% | 162,199 | 199,012,041 |
| 2025-02-19 | 12.3 | 12.44 | 12.22 | 12.3 | -0.16% | 176,928 | 217,623,464 |
| 2025-02-18 | 12.49 | 12.63 | 12.27 | 12.32 | -1.44% | 165,150 | 205,954,054 |
| 2025-02-17 | 12.75 | 12.78 | 12.38 | 12.5 | -1.96% | 192,407 | 240,669,245 |
| 2025-02-14 | 12.76 | 12.83 | 12.63 | 12.75 | -0.55% | 126,556 | 160,831,329 |
| 2025-02-13 | 12.78 | 13.12 | 12.62 | 12.82 | +0.71% | 219,907 | 281,585,948 |
| 2025-02-12 | 12.62 | 12.92 | 12.56 | 12.73 | +0.32% | 179,602 | 228,448,973 |
| 2025-02-11 | 13.16 | 13.19 | 12.47 | 12.69 | -3.5% | 214,614 | 271,224,085 |
| 2025-02-10 | 12.9 | 13.38 | 12.87 | 13.15 | +1.78% | 160,792 | 211,721,257 |
| 2025-02-07 | 12.8 | 13.08 | 12.63 | 12.92 | +0.78% | 125,046 | 161,228,917 |
| 2025-02-06 | 12.76 | 12.84 | 12.52 | 12.82 | +0.39% | 202,282 | 257,115,575 |
| 2025-02-05 | 13.32 | 13.32 | 12.35 | 12.77 | -3.55% | 251,867 | 317,750,326 |
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：