股票概览
13.22
-3.36%
-0.46
13.67
开盘价
13.79
最高价
13.18
最低价
24,034
成交量
数据更新至: 2025-02-28
技术指标
13.50
MA5 (5日均线)
13.50
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 | 13.67 | 13.79 | 13.18 | 13.22 | -3.36% | 24,034 | 32,173,074 |
| 2025-02-27 | 13.65 | 13.83 | 13.41 | 13.68 | +0.37% | 21,468 | 29,277,152 |
| 2025-02-26 | 13.54 | 13.67 | 13.41 | 13.63 | +0.66% | 20,240 | 27,450,516 |
| 2025-02-25 | 13.32 | 13.64 | 13.19 | 13.54 | +0.89% | 20,745 | 27,995,402 |
| 2025-02-24 | 13.48 | 13.5 | 13.28 | 13.42 | -0.59% | 18,434 | 24,623,577 |
| 2025-02-21 | 13.78 | 13.93 | 13.45 | 13.5 | -1.68% | 30,457 | 41,440,781 |
| 2025-02-20 | 13.46 | 13.94 | 13.39 | 13.73 | +2.69% | 30,139 | 41,438,220 |
| 2025-02-19 | 13.3 | 13.5 | 13.08 | 13.37 | +0.53% | 17,725 | 23,684,849 |
| 2025-02-18 | 13.56 | 13.75 | 13.25 | 13.3 | -1.92% | 27,023 | 36,460,844 |
| 2025-02-17 | 13.64 | 13.89 | 13.41 | 13.56 | +0.15% | 21,100 | 28,687,673 |
| 2025-02-14 | 13.34 | 13.7 | 13.33 | 13.54 | +1.88% | 21,392 | 29,045,820 |
| 2025-02-13 | 13.4 | 13.43 | 13.28 | 13.29 | -1.04% | 12,801 | 17,085,876 |
| 2025-02-12 | 13.52 | 13.64 | 13.37 | 13.43 | -0.37% | 11,029 | 14,846,003 |
| 2025-02-11 | 13.89 | 13.89 | 13.36 | 13.48 | -1.68% | 15,982 | 21,593,766 |
| 2025-02-10 | 12.93 | 13.94 | 12.93 | 13.71 | +5.95% | 34,290 | 46,304,168 |
| 2025-02-07 | 13.22 | 13.34 | 12.84 | 12.94 | -2.41% | 25,188 | 32,936,059 |
| 2025-02-06 | 12.66 | 13.57 | 12.6 | 13.26 | +4.08% | 34,685 | 45,626,555 |
| 2025-02-05 | 12.16 | 12.97 | 12.16 | 12.74 | +5.2% | 22,380 | 28,316,520 |
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：