股票概览
13.61
+2.48%
+0.33
13.28
开盘价
14.08
最高价
13.01
最低价
102,992
成交量
数据更新至: 2025-02-28
技术指标
12.85
MA5 (5日均线)
12.53
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 | 14.08 | 13.01 | 13.61 | +2.48% | 102,992 | 141,512,957 |
| 2025-02-27 | 12.71 | 13.46 | 12.6 | 13.28 | +4.32% | 64,627 | 83,890,565 |
| 2025-02-26 | 12.16 | 12.85 | 12.09 | 12.73 | +4.43% | 50,061 | 62,824,047 |
| 2025-02-25 | 12.25 | 12.49 | 12.07 | 12.19 | -1.85% | 17,148 | 21,032,468 |
| 2025-02-24 | 12.55 | 12.65 | 12.22 | 12.42 | -0.4% | 21,976 | 27,089,259 |
| 2025-02-21 | 12.18 | 12.55 | 12.12 | 12.47 | +2.05% | 30,702 | 37,950,440 |
| 2025-02-20 | 12.09 | 12.44 | 11.98 | 12.22 | +1.16% | 28,806 | 35,180,845 |
| 2025-02-19 | 11.87 | 12.08 | 11.82 | 12.08 | +1.51% | 21,921 | 26,304,571 |
| 2025-02-18 | 12.36 | 12.47 | 11.87 | 11.9 | -4.03% | 34,656 | 42,107,346 |
| 2025-02-17 | 12.45 | 12.85 | 12.22 | 12.4 | -0.48% | 45,190 | 56,624,760 |
| 2025-02-14 | 12.28 | 12.64 | 12.14 | 12.46 | +1.22% | 46,083 | 57,085,669 |
| 2025-02-13 | 12.37 | 12.56 | 11.9 | 12.31 | -0.57% | 48,591 | 59,716,426 |
| 2025-02-12 | 11.41 | 12.57 | 11.37 | 12.38 | +8.5% | 74,845 | 90,577,746 |
| 2025-02-11 | 11.4 | 11.54 | 11.23 | 11.41 | 0% | 23,881 | 27,119,852 |
| 2025-02-10 | 11.37 | 11.59 | 11.28 | 11.41 | +0.62% | 25,211 | 28,817,945 |
| 2025-02-07 | 11.48 | 11.56 | 11.2 | 11.34 | -0.53% | 34,587 | 39,464,078 |
| 2025-02-06 | 11.34 | 11.57 | 11.19 | 11.4 | +0.09% | 22,196 | 25,278,823 |
| 2025-02-05 | 11.49 | 11.66 | 11.23 | 11.39 | -0.87% | 17,084 | 19,485,210 |
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：