股票概览
12.75
-4.35%
-0.58
13.3
开盘价
13.34
最高价
12.71
最低价
48,423
成交量
数据更新至: 2025-02-28
技术指标
13.21
MA5 (5日均线)
13.20
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 | 13.3 | 13.34 | 12.71 | 12.75 | -4.35% | 48,423 | 62,655,719 |
| 2025-02-27 | 13.49 | 13.49 | 13.02 | 13.33 | +0.15% | 56,589 | 75,057,716 |
| 2025-02-26 | 13.36 | 13.49 | 13.2 | 13.31 | +0.08% | 54,635 | 73,091,101 |
| 2025-02-25 | 13.21 | 13.43 | 13.14 | 13.3 | -0.3% | 42,286 | 56,266,748 |
| 2025-02-24 | 13.45 | 13.57 | 13.19 | 13.34 | -1.26% | 57,743 | 77,104,598 |
| 2025-02-21 | 13.63 | 13.79 | 13.42 | 13.51 | -0.37% | 74,776 | 101,118,406 |
| 2025-02-20 | 13.11 | 13.63 | 13.06 | 13.56 | +2.88% | 93,264 | 124,800,472 |
| 2025-02-19 | 12.8 | 13.2 | 12.75 | 13.18 | +3.05% | 85,837 | 112,262,819 |
| 2025-02-18 | 12.87 | 13.19 | 12.55 | 12.79 | -1.16% | 72,678 | 94,055,260 |
| 2025-02-17 | 13.1 | 13.22 | 12.83 | 12.94 | -0.69% | 96,587 | 125,530,753 |
| 2025-02-14 | 12.58 | 13.66 | 12.53 | 13.03 | +3.74% | 141,233 | 185,486,734 |
| 2025-02-13 | 12.99 | 13.09 | 12.56 | 12.56 | -1.57% | 58,750 | 75,047,013 |
| 2025-02-12 | 12.65 | 12.76 | 12.58 | 12.76 | +0.79% | 29,400 | 37,288,829 |
| 2025-02-11 | 12.76 | 12.85 | 12.59 | 12.66 | -0.55% | 26,314 | 33,364,847 |
| 2025-02-10 | 12.65 | 12.75 | 12.44 | 12.73 | +0.95% | 35,058 | 44,110,836 |
| 2025-02-07 | 12.88 | 12.88 | 12.46 | 12.61 | -0.16% | 47,913 | 60,746,257 |
| 2025-02-06 | 12.17 | 12.72 | 12.13 | 12.63 | +3.78% | 51,346 | 64,320,425 |
| 2025-02-05 | 12.24 | 12.26 | 12.05 | 12.17 | +1.42% | 25,806 | 31,418,789 |
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：