股票概览
12.8
-3.61%
-0.48
13.15
开盘价
13.27
最高价
12.76
最低价
57,015
成交量
数据更新至: 2025-02-28
技术指标
13.25
MA5 (5日均线)
13.57
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 | 13.15 | 13.27 | 12.76 | 12.8 | -3.61% | 57,015 | 74,026,292 |
| 2025-02-27 | 13.3 | 13.48 | 13.04 | 13.28 | -0.38% | 48,121 | 63,755,053 |
| 2025-02-26 | 13.32 | 13.4 | 13.25 | 13.33 | +0.6% | 33,889 | 45,083,048 |
| 2025-02-25 | 13.5 | 13.51 | 13.2 | 13.25 | -2.57% | 47,399 | 63,126,570 |
| 2025-02-24 | 13.7 | 13.77 | 13.56 | 13.6 | -1.45% | 46,141 | 62,956,777 |
| 2025-02-21 | 13.89 | 13.99 | 13.62 | 13.8 | -0.65% | 46,789 | 64,591,273 |
| 2025-02-20 | 13.85 | 14.2 | 13.68 | 13.89 | +0.29% | 43,783 | 60,861,798 |
| 2025-02-19 | 13.65 | 13.95 | 13.49 | 13.85 | +1.47% | 44,014 | 60,498,793 |
| 2025-02-18 | 14.29 | 14.3 | 13.55 | 13.65 | -4.28% | 57,753 | 80,165,461 |
| 2025-02-17 | 14.46 | 14.48 | 14.16 | 14.26 | -1.04% | 54,008 | 77,086,557 |
| 2025-02-14 | 14.3 | 14.45 | 14.11 | 14.41 | +0.21% | 51,960 | 74,364,300 |
| 2025-02-13 | 14.48 | 14.65 | 14.2 | 14.38 | -0.55% | 69,403 | 100,111,105 |
| 2025-02-12 | 14.7 | 14.82 | 14.27 | 14.46 | -1.7% | 100,191 | 145,712,305 |
| 2025-02-11 | 14.6 | 14.77 | 14.32 | 14.71 | +0.89% | 65,100 | 94,763,008 |
| 2025-02-10 | 14.41 | 14.59 | 14.3 | 14.58 | +1.6% | 60,068 | 86,975,932 |
| 2025-02-07 | 14.3 | 14.49 | 14.13 | 14.35 | +0.49% | 54,194 | 77,710,903 |
| 2025-02-06 | 14.05 | 14.28 | 13.95 | 14.28 | +0.85% | 37,746 | 53,478,535 |
| 2025-02-05 | 14.1 | 14.31 | 14.06 | 14.16 | +0.93% | 36,145 | 51,208,410 |
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：