股票概览
13.52
-0.81%
-0.11
13.57
开盘价
13.84
最高价
13.46
最低价
31,752
成交量
数据更新至: 2025-02-28
技术指标
13.42
MA5 (5日均线)
13.33
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 | 13.84 | 13.46 | 13.52 | -0.81% | 31,752 | 43,400,993 |
| 2025-02-27 | 13.53 | 13.64 | 13.46 | 13.63 | +0.89% | 29,965 | 40,619,808 |
| 2025-02-26 | 13.16 | 13.51 | 13.16 | 13.51 | +2.66% | 36,994 | 49,539,112 |
| 2025-02-25 | 13.24 | 13.26 | 13.13 | 13.16 | -0.75% | 12,604 | 16,627,063 |
| 2025-02-24 | 13.14 | 13.34 | 13.14 | 13.26 | +0.45% | 15,309 | 20,321,577 |
| 2025-02-21 | 13.17 | 13.36 | 13.12 | 13.2 | -0.68% | 17,966 | 23,706,472 |
| 2025-02-20 | 13.16 | 13.44 | 13.11 | 13.29 | +1.14% | 14,178 | 18,824,645 |
| 2025-02-19 | 13.17 | 13.2 | 13.09 | 13.14 | -0.08% | 14,914 | 19,612,846 |
| 2025-02-18 | 13.42 | 13.43 | 13.1 | 13.15 | -2.38% | 23,689 | 31,494,923 |
| 2025-02-17 | 13.52 | 13.52 | 13.34 | 13.47 | 0% | 16,543 | 22,197,115 |
| 2025-02-14 | 13.45 | 13.52 | 13.42 | 13.47 | -0.07% | 14,790 | 19,908,341 |
| 2025-02-13 | 13.6 | 13.63 | 13.46 | 13.48 | -0.88% | 19,815 | 26,857,660 |
| 2025-02-12 | 13.7 | 13.7 | 13.5 | 13.6 | -0.73% | 15,324 | 20,800,420 |
| 2025-02-11 | 13.69 | 13.74 | 13.58 | 13.7 | +0.37% | 13,514 | 18,435,511 |
| 2025-02-10 | 13.47 | 13.68 | 13.44 | 13.65 | +1.19% | 18,754 | 25,481,830 |
| 2025-02-07 | 13.46 | 13.6 | 13.38 | 13.49 | +0.22% | 20,561 | 27,754,596 |
| 2025-02-06 | 13.47 | 13.51 | 13.25 | 13.46 | 0% | 21,766 | 29,233,927 |
| 2025-02-05 | 13.76 | 13.77 | 13.43 | 13.46 | -1.54% | 21,461 | 28,990,507 |
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：