股票概览
12.19
-6.88%
-0.9
12.96
开盘价
13
最高价
12.13
最低价
377,742
成交量
数据更新至: 2025-02-28
技术指标
13.01
MA5 (5日均线)
12.81
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 | 12.96 | 13 | 12.13 | 12.19 | -6.88% | 377,742 | 471,847,191 |
| 2025-02-27 | 13.3 | 13.38 | 12.82 | 13.09 | -1.95% | 363,794 | 475,384,937 |
| 2025-02-26 | 13.27 | 13.4 | 13.18 | 13.35 | +0.68% | 424,933 | 564,809,398 |
| 2025-02-25 | 12.85 | 13.44 | 12.8 | 13.26 | +0.68% | 503,711 | 662,479,722 |
| 2025-02-24 | 13.05 | 13.28 | 12.82 | 13.17 | +1.15% | 442,429 | 579,439,350 |
| 2025-02-21 | 13.03 | 13.08 | 12.85 | 13.02 | -0.31% | 429,779 | 557,247,833 |
| 2025-02-20 | 12.4 | 13.09 | 12.31 | 13.06 | +5.83% | 676,299 | 867,837,090 |
| 2025-02-19 | 12.1 | 12.35 | 12.02 | 12.34 | +1.9% | 248,089 | 304,072,860 |
| 2025-02-18 | 12.51 | 12.73 | 12.04 | 12.11 | -2.96% | 358,834 | 446,900,747 |
| 2025-02-17 | 12.4 | 12.63 | 12.38 | 12.48 | +0.4% | 268,306 | 335,635,965 |
| 2025-02-14 | 12.45 | 12.59 | 12.32 | 12.43 | 0% | 219,955 | 273,736,897 |
| 2025-02-13 | 12.89 | 12.89 | 12.43 | 12.43 | -3.72% | 326,749 | 410,855,319 |
| 2025-02-12 | 12.6 | 12.92 | 12.53 | 12.91 | +2.14% | 305,991 | 390,557,254 |
| 2025-02-11 | 12.68 | 12.7 | 12.42 | 12.64 | -0.32% | 266,363 | 334,746,197 |
| 2025-02-10 | 12.8 | 12.85 | 12.57 | 12.68 | -0.94% | 333,457 | 423,011,809 |
| 2025-02-07 | 12.8 | 12.99 | 12.59 | 12.8 | 0% | 365,923 | 469,806,553 |
| 2025-02-06 | 12.23 | 12.82 | 12.2 | 12.8 | +4.32% | 321,778 | 406,999,666 |
| 2025-02-05 | 12.32 | 12.49 | 12.22 | 12.27 | +1.07% | 180,442 | 222,490,958 |
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：