股票概览
12.16
-5.88%
-0.76
12.85
开盘价
12.85
最高价
12.11
最低价
100,023
成交量
数据更新至: 2025-02-28
技术指标
12.99
MA5 (5日均线)
13.47
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 | 12.85 | 12.85 | 12.11 | 12.16 | -5.88% | 100,023 | 124,444,033 |
| 2025-02-27 | 13.17 | 13.45 | 12.66 | 12.92 | -2.2% | 112,406 | 145,929,284 |
| 2025-02-26 | 13.27 | 13.33 | 12.96 | 13.21 | +0.53% | 112,927 | 147,998,941 |
| 2025-02-25 | 13.27 | 13.41 | 13.06 | 13.14 | -2.88% | 119,891 | 158,566,155 |
| 2025-02-24 | 13.77 | 13.77 | 13.29 | 13.53 | -2.87% | 148,224 | 199,984,244 |
| 2025-02-21 | 13.66 | 14.14 | 13.26 | 13.93 | +2.13% | 246,930 | 339,934,934 |
| 2025-02-20 | 13.77 | 13.95 | 13.38 | 13.64 | -0.37% | 214,627 | 292,408,993 |
| 2025-02-19 | 13.3 | 13.76 | 13.18 | 13.69 | +2.47% | 194,810 | 264,027,142 |
| 2025-02-18 | 14.3 | 14.77 | 13.3 | 13.36 | -11.52% | 365,720 | 512,795,436 |
| 2025-02-17 | 14.41 | 16.67 | 14.3 | 15.1 | +8.71% | 483,727 | 756,356,461 |
| 2025-02-14 | 12.86 | 14.08 | 12.79 | 13.89 | +7.59% | 201,507 | 273,549,885 |
| 2025-02-13 | 13.17 | 13.25 | 12.83 | 12.91 | -2.64% | 78,038 | 101,738,829 |
| 2025-02-12 | 12.93 | 13.55 | 12.93 | 13.26 | +1.61% | 123,891 | 164,116,023 |
| 2025-02-11 | 13.01 | 13.84 | 12.8 | 13.05 | -1.51% | 161,450 | 213,611,653 |
| 2025-02-10 | 12.8 | 13.53 | 12.67 | 13.25 | +2.87% | 162,397 | 213,247,371 |
| 2025-02-07 | 12.52 | 12.94 | 12.35 | 12.88 | +2.79% | 110,741 | 140,465,358 |
| 2025-02-06 | 12.45 | 12.65 | 12.1 | 12.53 | +0.24% | 80,968 | 100,335,838 |
| 2025-02-05 | 12.07 | 12.8 | 12.07 | 12.5 | +7.3% | 131,134 | 164,768,289 |
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：