股票概览
13.04
-4.82%
-0.66
13.64
开盘价
13.69
最高价
12.94
最低价
115,457
成交量
数据更新至: 2025-02-28
技术指标
13.73
MA5 (5日均线)
13.88
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 | 13.64 | 13.69 | 12.94 | 13.04 | -4.82% | 115,457 | 152,897,581 |
| 2025-02-27 | 14.46 | 14.46 | 13.48 | 13.7 | -3.32% | 168,216 | 232,169,901 |
| 2025-02-26 | 13.99 | 14.42 | 13.82 | 14.17 | +2.53% | 189,637 | 268,240,275 |
| 2025-02-25 | 13.78 | 14.38 | 13.51 | 13.82 | -0.65% | 168,046 | 233,465,563 |
| 2025-02-24 | 14 | 14.39 | 13.63 | 13.91 | -3.34% | 230,532 | 320,406,257 |
| 2025-02-21 | 14.3 | 14.75 | 13.96 | 14.39 | -0.07% | 264,579 | 379,356,410 |
| 2025-02-20 | 15.05 | 15.49 | 14.11 | 14.4 | -3.74% | 407,669 | 601,425,882 |
| 2025-02-19 | 12.92 | 14.96 | 12.86 | 14.96 | +10% | 475,323 | 674,047,207 |
| 2025-02-18 | 13.01 | 14.12 | 13.01 | 13.6 | +5.92% | 444,641 | 604,643,912 |
| 2025-02-17 | 11.67 | 12.84 | 11.67 | 12.84 | +10.03% | 121,513 | 153,164,212 |
| 2025-02-14 | 11.55 | 11.83 | 11.52 | 11.67 | +1.39% | 39,922 | 46,661,342 |
| 2025-02-13 | 11.73 | 11.85 | 11.5 | 11.51 | -1.79% | 37,135 | 43,372,104 |
| 2025-02-12 | 11.65 | 11.72 | 11.52 | 11.72 | +0.6% | 31,314 | 36,359,997 |
| 2025-02-11 | 11.76 | 11.81 | 11.57 | 11.65 | -1.27% | 28,172 | 32,793,512 |
| 2025-02-10 | 11.66 | 11.82 | 11.58 | 11.8 | +1.11% | 35,930 | 42,009,769 |
| 2025-02-07 | 11.56 | 11.83 | 11.45 | 11.67 | +1.21% | 44,413 | 51,856,207 |
| 2025-02-06 | 11.36 | 11.57 | 11.3 | 11.53 | +1.5% | 53,174 | 60,740,185 |
| 2025-02-05 | 11.28 | 11.45 | 11.27 | 11.36 | +1.16% | 24,592 | 27,928,340 |
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：