股票概览
12.43
-9.93%
-1.37
13.55
开盘价
13.73
最高价
12.38
最低价
471,449
成交量
数据更新至: 2025-02-28
技术指标
13.31
MA5 (5日均线)
12.94
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 | 13.55 | 13.73 | 12.38 | 12.43 | -9.93% | 471,449 | 605,687,443 |
| 2025-02-27 | 14.25 | 14.43 | 13.52 | 13.8 | -3.09% | 563,120 | 788,183,926 |
| 2025-02-26 | 13.09 | 15 | 12.9 | 14.24 | +9.29% | 735,725 | 1,019,942,314 |
| 2025-02-25 | 12.73 | 13.51 | 12.49 | 13.03 | -0.08% | 463,586 | 597,204,982 |
| 2025-02-24 | 13.2 | 13.49 | 12.78 | 13.04 | -2.1% | 393,112 | 512,795,895 |
| 2025-02-21 | 12.87 | 13.88 | 12.87 | 13.32 | +2.94% | 573,810 | 764,525,584 |
| 2025-02-20 | 13.16 | 13.37 | 12.79 | 12.94 | -2.49% | 605,177 | 788,330,727 |
| 2025-02-19 | 11.82 | 13.78 | 11.82 | 13.27 | +10.03% | 800,500 | 1,046,150,807 |
| 2025-02-18 | 11.2 | 13.06 | 11.08 | 12.06 | +7.1% | 733,682 | 878,570,250 |
| 2025-02-17 | 10.98 | 11.42 | 10.97 | 11.26 | +2.64% | 421,860 | 472,276,115 |
| 2025-02-14 | 11.5 | 11.58 | 10.88 | 10.97 | -4.69% | 497,846 | 553,610,334 |
| 2025-02-13 | 12.5 | 12.55 | 11.5 | 11.51 | -0.6% | 926,832 | 1,114,295,397 |
| 2025-02-12 | 9.92 | 11.58 | 9.85 | 11.58 | +20% | 637,668 | 688,299,590 |
| 2025-02-11 | 9.67 | 9.72 | 9.57 | 9.65 | -0.41% | 89,797 | 86,521,503 |
| 2025-02-10 | 9.68 | 9.78 | 9.53 | 9.69 | -0.21% | 149,490 | 143,830,278 |
| 2025-02-07 | 9.88 | 9.93 | 9.59 | 9.71 | -1.42% | 179,558 | 175,474,618 |
| 2025-02-06 | 9.38 | 9.92 | 9.35 | 9.85 | +5.01% | 191,493 | 186,363,744 |
| 2025-02-05 | 9.35 | 9.47 | 9.26 | 9.38 | +1.19% | 81,322 | 76,281,441 |
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：