股票概览
12.98
-2.33%
-0.31
13.14
开盘价
13.44
最高价
12.95
最低价
183,648
成交量
数据更新至: 2025-02-28
技术指标
13.35
MA5 (5日均线)
12.83
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 | 13.14 | 13.44 | 12.95 | 12.98 | -2.33% | 183,648 | 242,285,322 |
| 2025-02-27 | 13.71 | 13.77 | 13.05 | 13.29 | -2.99% | 231,010 | 307,542,252 |
| 2025-02-26 | 13.98 | 13.98 | 13.6 | 13.7 | -0.72% | 295,337 | 405,465,335 |
| 2025-02-25 | 12.99 | 13.95 | 12.86 | 13.8 | +6.15% | 433,149 | 583,026,858 |
| 2025-02-24 | 12.92 | 13.14 | 12.78 | 13 | -0.46% | 185,431 | 240,084,063 |
| 2025-02-21 | 12.86 | 13.09 | 12.72 | 13.06 | -1.06% | 325,333 | 420,662,072 |
| 2025-02-20 | 11.81 | 13.58 | 11.77 | 13.2 | +11.77% | 508,835 | 656,820,174 |
| 2025-02-19 | 11.56 | 11.82 | 11.55 | 11.81 | +2.16% | 98,645 | 115,668,029 |
| 2025-02-18 | 11.88 | 11.97 | 11.51 | 11.56 | -3.1% | 95,410 | 112,279,745 |
| 2025-02-17 | 11.87 | 12 | 11.8 | 11.93 | +0.34% | 90,616 | 107,783,465 |
| 2025-02-14 | 12.07 | 12.13 | 11.84 | 11.89 | -1.57% | 103,498 | 123,959,947 |
| 2025-02-13 | 12.22 | 12.27 | 12.08 | 12.08 | -1.31% | 100,595 | 122,338,225 |
| 2025-02-12 | 12.17 | 12.24 | 12.08 | 12.24 | +0.99% | 93,549 | 113,776,821 |
| 2025-02-11 | 12.28 | 12.3 | 11.97 | 12.12 | -0.9% | 98,614 | 119,268,713 |
| 2025-02-10 | 12.07 | 12.23 | 11.98 | 12.23 | +1.16% | 139,747 | 169,019,364 |
| 2025-02-07 | 11.83 | 12.14 | 11.76 | 12.09 | +2.28% | 161,995 | 194,256,785 |
| 2025-02-06 | 11.38 | 11.84 | 11.36 | 11.82 | +3.32% | 110,628 | 129,054,488 |
| 2025-02-05 | 11.55 | 11.6 | 11.31 | 11.44 | -0.17% | 73,404 | 84,107,832 |
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：