股票概览
12.54
-2.49%
-0.32
12.8
开盘价
12.94
最高价
12.51
最低价
56,631
成交量
数据更新至: 2025-02-28
技术指标
12.91
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 | 12.8 | 12.94 | 12.51 | 12.54 | -2.49% | 56,631 | 71,794,203 |
| 2025-02-27 | 13.08 | 13.1 | 12.68 | 12.86 | -1.83% | 73,096 | 93,944,948 |
| 2025-02-26 | 12.97 | 13.2 | 12.93 | 13.1 | +0.92% | 69,843 | 91,485,745 |
| 2025-02-25 | 12.96 | 13.12 | 12.91 | 12.98 | -0.61% | 46,943 | 61,196,621 |
| 2025-02-24 | 13.04 | 13.21 | 12.91 | 13.06 | +0.46% | 75,166 | 98,527,926 |
| 2025-02-21 | 12.92 | 13.08 | 12.91 | 13 | -0.46% | 61,530 | 79,899,709 |
| 2025-02-20 | 12.8 | 13.08 | 12.73 | 13.06 | +1.63% | 73,007 | 94,433,326 |
| 2025-02-19 | 12.6 | 12.86 | 12.56 | 12.85 | +1.98% | 49,273 | 62,852,043 |
| 2025-02-18 | 12.81 | 12.94 | 12.55 | 12.6 | -2.17% | 55,931 | 71,273,112 |
| 2025-02-17 | 12.89 | 12.91 | 12.73 | 12.88 | +0.39% | 49,523 | 63,507,564 |
| 2025-02-14 | 12.81 | 13 | 12.74 | 12.83 | -0.85% | 65,600 | 84,219,700 |
| 2025-02-13 | 13.18 | 13.36 | 12.88 | 12.94 | -1.97% | 110,867 | 145,170,795 |
| 2025-02-12 | 13.35 | 13.35 | 13.05 | 13.2 | -1.05% | 123,588 | 162,513,881 |
| 2025-02-11 | 13.5 | 13.78 | 13.3 | 13.34 | -0.15% | 124,534 | 167,501,612 |
| 2025-02-10 | 13.1 | 13.49 | 13.01 | 13.36 | -0.22% | 179,616 | 238,106,454 |
| 2025-02-07 | 13.1 | 13.52 | 13.1 | 13.39 | +5.35% | 232,848 | 308,324,501 |
| 2025-02-06 | 12.21 | 12.8 | 12.17 | 12.71 | +3.59% | 64,104 | 80,196,080 |
| 2025-02-05 | 12.3 | 12.43 | 12.08 | 12.27 | +2.16% | 53,880 | 66,238,597 |
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：