股票概览
13.04
-1.95%
-0.26
13.28
开盘价
13.3
最高价
13
最低价
32,979
成交量
数据更新至: 2025-02-28
技术指标
13.24
MA5 (5日均线)
12.87
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 | 13.28 | 13.3 | 13 | 13.04 | -1.95% | 32,979 | 43,201,502 |
| 2025-02-27 | 13.37 | 13.46 | 12.97 | 13.3 | +0.38% | 46,191 | 61,092,235 |
| 2025-02-26 | 13.11 | 13.57 | 13.02 | 13.25 | +1.15% | 54,537 | 72,401,701 |
| 2025-02-25 | 13.2 | 13.45 | 13.1 | 13.1 | -2.96% | 68,463 | 90,686,311 |
| 2025-02-24 | 12.99 | 13.62 | 12.86 | 13.5 | -0.37% | 120,004 | 159,448,406 |
| 2025-02-21 | 13.95 | 14.1 | 13.34 | 13.55 | +0.37% | 227,250 | 311,807,650 |
| 2025-02-20 | 12.41 | 13.5 | 12.41 | 13.5 | +10.02% | 144,765 | 189,532,957 |
| 2025-02-19 | 11.54 | 12.29 | 11.54 | 12.27 | +5.68% | 65,867 | 79,457,198 |
| 2025-02-18 | 11.59 | 11.99 | 11.52 | 11.61 | +0.69% | 36,608 | 42,986,097 |
| 2025-02-17 | 11.7 | 11.84 | 11.52 | 11.53 | -1.79% | 25,768 | 29,880,878 |
| 2025-02-14 | 11.65 | 11.82 | 11.65 | 11.74 | -0.34% | 18,147 | 21,292,077 |
| 2025-02-13 | 11.67 | 12.15 | 11.57 | 11.78 | +0.94% | 44,615 | 52,731,841 |
| 2025-02-12 | 11.27 | 11.72 | 11.21 | 11.67 | +3.55% | 40,969 | 47,072,414 |
| 2025-02-11 | 11.27 | 11.35 | 11.15 | 11.27 | 0% | 18,891 | 21,231,371 |
| 2025-02-10 | 11.25 | 11.32 | 11.22 | 11.27 | +0.27% | 17,018 | 19,158,782 |
| 2025-02-07 | 11.1 | 11.39 | 11 | 11.24 | +1.35% | 29,975 | 33,636,343 |
| 2025-02-06 | 10.98 | 11.1 | 10.9 | 11.09 | +0.91% | 16,942 | 18,654,963 |
| 2025-02-05 | 10.99 | 11.02 | 10.87 | 10.99 | +0.55% | 10,489 | 11,500,346 |
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：