股票概览
12.23
-6%
-0.78
12.9
开盘价
12.97
最高价
12.2
最低价
131,271
成交量
数据更新至: 2025-02-28
技术指标
12.99
MA5 (5日均线)
13.22
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 | 12.9 | 12.97 | 12.2 | 12.23 | -6% | 131,271 | 164,672,291 |
| 2025-02-27 | 13.13 | 13.19 | 12.77 | 13.01 | -0.76% | 108,302 | 140,391,564 |
| 2025-02-26 | 13.14 | 13.25 | 12.96 | 13.11 | -0.76% | 120,139 | 156,996,844 |
| 2025-02-25 | 13.08 | 13.4 | 13.03 | 13.21 | -1.42% | 142,676 | 188,286,621 |
| 2025-02-24 | 13.61 | 13.62 | 13.19 | 13.4 | -1.11% | 160,263 | 213,900,157 |
| 2025-02-21 | 13.5 | 13.71 | 13.3 | 13.55 | +0.37% | 195,782 | 264,023,246 |
| 2025-02-20 | 13.37 | 14.05 | 13.33 | 13.5 | +1.73% | 236,674 | 321,722,082 |
| 2025-02-19 | 13.21 | 13.53 | 13 | 13.27 | +0.53% | 221,322 | 294,135,602 |
| 2025-02-18 | 13.58 | 13.72 | 13.13 | 13.2 | -3.44% | 315,736 | 423,428,523 |
| 2025-02-17 | 14.2 | 14.93 | 13.55 | 13.67 | +0.51% | 625,451 | 882,831,499 |
| 2025-02-14 | 12.53 | 13.8 | 12.53 | 13.6 | +9.41% | 455,892 | 609,888,025 |
| 2025-02-13 | 12.64 | 12.68 | 12.27 | 12.43 | -1.82% | 159,775 | 198,706,789 |
| 2025-02-12 | 12.63 | 12.93 | 12.42 | 12.66 | -0.94% | 216,238 | 272,817,518 |
| 2025-02-11 | 12.92 | 13.27 | 12.68 | 12.78 | -0.85% | 322,932 | 418,777,321 |
| 2025-02-10 | 12.63 | 13.06 | 12.5 | 12.89 | +3.37% | 322,283 | 413,621,128 |
| 2025-02-07 | 11.67 | 12.56 | 11.63 | 12.47 | +7.59% | 262,346 | 320,836,457 |
| 2025-02-06 | 11.31 | 11.63 | 11.13 | 11.59 | +1.93% | 95,997 | 109,775,933 |
| 2025-02-05 | 11.1 | 11.38 | 11.02 | 11.37 | +3.93% | 86,492 | 97,558,721 |
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：