股票概览
12.88
-5.99%
-0.82
13.5
开盘价
13.64
最高价
12.87
最低价
433,315
成交量
数据更新至: 2025-02-28
技术指标
13.47
MA5 (5日均线)
12.86
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 | 13.5 | 13.64 | 12.87 | 12.88 | -5.99% | 433,315 | 572,597,535 |
| 2025-02-27 | 13.87 | 13.99 | 13.3 | 13.7 | -0.72% | 536,632 | 727,609,540 |
| 2025-02-26 | 13.8 | 14.36 | 13.63 | 13.8 | -1% | 792,829 | 1,102,846,365 |
| 2025-02-25 | 12.91 | 14.98 | 12.76 | 13.94 | +6.9% | 1,266,107 | 1,746,670,828 |
| 2025-02-24 | 12.38 | 13.13 | 12.07 | 13.04 | +5.25% | 661,772 | 835,779,299 |
| 2025-02-21 | 12.3 | 12.44 | 12.12 | 12.39 | +0.81% | 265,584 | 327,270,384 |
| 2025-02-20 | 12.15 | 12.47 | 12.06 | 12.29 | +0.9% | 257,491 | 315,057,012 |
| 2025-02-19 | 11.81 | 12.21 | 11.79 | 12.18 | +2.78% | 267,730 | 324,047,483 |
| 2025-02-18 | 12.55 | 12.66 | 11.8 | 11.85 | -5.5% | 376,206 | 456,789,890 |
| 2025-02-17 | 12.61 | 12.65 | 12.33 | 12.54 | -0.95% | 376,305 | 468,936,580 |
| 2025-02-14 | 12.88 | 12.89 | 12.51 | 12.66 | -1.71% | 507,832 | 644,560,932 |
| 2025-02-13 | 12.3 | 12.98 | 12.22 | 12.88 | +3.7% | 763,459 | 975,863,203 |
| 2025-02-12 | 11.89 | 12.62 | 11.8 | 12.42 | +4.11% | 537,995 | 662,352,352 |
| 2025-02-11 | 12.24 | 12.25 | 11.92 | 11.93 | -1.89% | 225,724 | 270,849,534 |
| 2025-02-10 | 11.99 | 12.2 | 11.91 | 12.16 | +1.5% | 336,149 | 405,884,524 |
| 2025-02-07 | 11.99 | 12.15 | 11.78 | 11.98 | -0.08% | 463,752 | 556,314,081 |
| 2025-02-06 | 11.16 | 12.03 | 11.12 | 11.99 | +6.96% | 440,007 | 513,877,124 |
| 2025-02-05 | 11.22 | 11.35 | 11.14 | 11.21 | +1.91% | 169,092 | 189,966,638 |
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：