股票概览
13.09
-6.57%
-0.92
13.88
开盘价
13.93
最高价
12.93
最低价
27,290
成交量
数据更新至: 2025-02-28
技术指标
13.66
MA5 (5日均线)
13.47
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 | 13.88 | 13.93 | 12.93 | 13.09 | -6.57% | 27,290 | 36,317,310 |
| 2025-02-27 | 13.8 | 14.13 | 13.5 | 14.01 | +1.52% | 29,480 | 40,905,567 |
| 2025-02-26 | 13.55 | 13.85 | 13.53 | 13.8 | +1.32% | 20,973 | 28,760,191 |
| 2025-02-25 | 13.58 | 13.85 | 13.36 | 13.62 | -1.02% | 24,844 | 33,836,663 |
| 2025-02-24 | 13.89 | 13.99 | 13.49 | 13.76 | +1.4% | 28,606 | 39,307,066 |
| 2025-02-21 | 13.32 | 13.59 | 13.01 | 13.57 | +2.18% | 23,499 | 31,412,186 |
| 2025-02-20 | 13.21 | 13.45 | 13.11 | 13.28 | 0% | 13,608 | 18,001,478 |
| 2025-02-19 | 12.93 | 13.33 | 12.84 | 13.28 | +2.63% | 13,531 | 17,812,731 |
| 2025-02-18 | 13.31 | 13.42 | 12.8 | 12.94 | -2.71% | 17,347 | 22,797,169 |
| 2025-02-17 | 13.22 | 13.49 | 13.13 | 13.3 | +1.37% | 22,394 | 29,832,148 |
| 2025-02-14 | 13.08 | 13.33 | 12.88 | 13.12 | +0.31% | 23,812 | 31,173,602 |
| 2025-02-13 | 13.3 | 13.36 | 12.9 | 13.08 | -1.36% | 12,949 | 16,915,420 |
| 2025-02-12 | 13.15 | 13.43 | 12.92 | 13.26 | +1.38% | 17,964 | 23,805,671 |
| 2025-02-11 | 13.01 | 13.24 | 12.75 | 13.08 | +0.93% | 18,041 | 23,414,223 |
| 2025-02-10 | 12.68 | 12.98 | 12.49 | 12.96 | +3.68% | 21,038 | 26,971,125 |
| 2025-02-07 | 13.12 | 13.12 | 12.33 | 12.5 | -0.64% | 22,279 | 28,130,826 |
| 2025-02-06 | 12.41 | 12.64 | 12.16 | 12.58 | +1.62% | 21,210 | 26,433,413 |
| 2025-02-05 | 12.1 | 12.55 | 11.91 | 12.38 | +4.56% | 22,868 | 28,198,645 |
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：