股票概览
12.45
-1.89%
-0.24
12.66
开盘价
13.14
最高价
12.4
最低价
171,815
成交量
数据更新至: 2025-02-28
技术指标
12.70
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 | 12.66 | 13.14 | 12.4 | 12.45 | -1.89% | 171,815 | 218,123,066 |
| 2025-02-27 | 12.84 | 13 | 12.52 | 12.69 | -1.17% | 98,371 | 125,498,643 |
| 2025-02-26 | 12.8 | 12.95 | 12.71 | 12.84 | +0.94% | 98,450 | 126,393,486 |
| 2025-02-25 | 12.65 | 12.93 | 12.5 | 12.72 | -0.47% | 106,809 | 136,151,875 |
| 2025-02-24 | 12.87 | 12.89 | 12.57 | 12.78 | +0.08% | 120,315 | 152,594,473 |
| 2025-02-21 | 12.9 | 12.97 | 12.5 | 12.77 | -1.01% | 170,225 | 216,736,453 |
| 2025-02-20 | 12.98 | 13.12 | 12.82 | 12.9 | -1.15% | 143,735 | 186,079,812 |
| 2025-02-19 | 12.99 | 13.3 | 12.93 | 13.05 | +0.93% | 125,612 | 164,013,509 |
| 2025-02-18 | 13.7 | 13.75 | 12.92 | 12.93 | -6.37% | 146,065 | 194,275,198 |
| 2025-02-17 | 13.85 | 14.07 | 13.58 | 13.81 | -0.29% | 116,434 | 160,893,079 |
| 2025-02-14 | 13.9 | 14 | 13.64 | 13.85 | -0.5% | 115,883 | 159,965,044 |
| 2025-02-13 | 14.35 | 14.65 | 13.9 | 13.92 | -1.56% | 142,826 | 202,976,280 |
| 2025-02-12 | 13.99 | 14.42 | 13.88 | 14.14 | +0.28% | 129,492 | 182,464,755 |
| 2025-02-11 | 14.14 | 14.2 | 13.82 | 14.1 | -0.77% | 131,680 | 184,136,289 |
| 2025-02-10 | 14.12 | 14.26 | 13.98 | 14.21 | +0.92% | 128,097 | 180,936,453 |
| 2025-02-07 | 14.14 | 14.39 | 13.86 | 14.08 | -0.42% | 166,566 | 235,846,299 |
| 2025-02-06 | 13.86 | 14.19 | 13.6 | 14.14 | +1% | 153,271 | 214,873,552 |
| 2025-02-05 | 14.29 | 14.34 | 13.75 | 14 | -1.41% | 135,502 | 189,839,546 |
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：