股票概览
12.39
-4.25%
-0.55
12.88
开盘价
12.92
最高价
12.37
最低价
58,412
成交量
数据更新至: 2025-02-28
技术指标
12.96
MA5 (5日均线)
12.89
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 | 12.88 | 12.92 | 12.37 | 12.39 | -4.25% | 58,412 | 73,548,051 |
| 2025-02-27 | 12.96 | 13 | 12.66 | 12.94 | -0.77% | 63,242 | 81,263,254 |
| 2025-02-26 | 13.18 | 13.26 | 12.92 | 13.04 | -1.81% | 86,583 | 112,735,649 |
| 2025-02-25 | 13 | 13.82 | 12.97 | 13.28 | +0.99% | 155,010 | 206,745,322 |
| 2025-02-24 | 13.02 | 13.17 | 12.78 | 13.15 | +1.15% | 80,658 | 104,790,191 |
| 2025-02-21 | 13.01 | 13.2 | 12.66 | 13 | +0.62% | 71,869 | 92,863,078 |
| 2025-02-20 | 12.63 | 13.27 | 12.61 | 12.92 | +2.38% | 76,409 | 99,175,861 |
| 2025-02-19 | 12.43 | 12.74 | 12.4 | 12.62 | +0.96% | 47,174 | 59,307,707 |
| 2025-02-18 | 13 | 13.19 | 12.4 | 12.5 | -4.29% | 76,519 | 97,865,285 |
| 2025-02-17 | 13.01 | 13.34 | 12.91 | 13.06 | +2.27% | 90,718 | 119,063,532 |
| 2025-02-14 | 12.38 | 13 | 12.37 | 12.77 | +2.98% | 87,628 | 111,495,845 |
| 2025-02-13 | 12.56 | 12.64 | 12.38 | 12.4 | -1.59% | 42,866 | 53,431,398 |
| 2025-02-12 | 12.61 | 12.73 | 12.48 | 12.6 | -0.4% | 51,348 | 64,472,843 |
| 2025-02-11 | 12.86 | 12.86 | 12.56 | 12.65 | -1.86% | 48,191 | 60,910,772 |
| 2025-02-10 | 12.56 | 12.94 | 12.51 | 12.89 | +2.63% | 80,659 | 103,181,632 |
| 2025-02-07 | 12.32 | 12.7 | 12.32 | 12.56 | +1.29% | 67,858 | 85,057,430 |
| 2025-02-06 | 12.23 | 12.4 | 12.21 | 12.4 | +1.47% | 55,693 | 68,524,016 |
| 2025-02-05 | 12.18 | 12.28 | 11.95 | 12.22 | +2.6% | 41,530 | 50,479,976 |
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：