股票概览
12.58
-2.71%
-0.35
12.88
开盘价
13.03
最高价
12.56
最低价
44,352
成交量
数据更新至: 2025-02-28
技术指标
12.81
MA5 (5日均线)
12.88
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 | 12.88 | 13.03 | 12.56 | 12.58 | -2.71% | 44,352 | 56,513,740 |
| 2025-02-27 | 12.93 | 12.97 | 12.73 | 12.93 | -0.08% | 36,477 | 46,855,761 |
| 2025-02-26 | 12.75 | 12.94 | 12.69 | 12.94 | +1.89% | 37,172 | 47,612,631 |
| 2025-02-25 | 12.8 | 12.84 | 12.69 | 12.7 | -1.47% | 31,547 | 40,286,369 |
| 2025-02-24 | 13.03 | 13.07 | 12.86 | 12.89 | -1.45% | 36,177 | 46,824,885 |
| 2025-02-21 | 12.95 | 13.08 | 12.85 | 13.08 | +1.24% | 39,396 | 51,201,170 |
| 2025-02-20 | 12.91 | 13.08 | 12.89 | 12.92 | -0.46% | 26,852 | 34,799,620 |
| 2025-02-19 | 12.81 | 13.03 | 12.77 | 12.98 | +1.64% | 25,330 | 32,780,572 |
| 2025-02-18 | 13.11 | 13.12 | 12.75 | 12.77 | -1.84% | 33,164 | 42,861,442 |
| 2025-02-17 | 13.1 | 13.23 | 13.01 | 13.01 | -0.08% | 39,554 | 51,899,397 |
| 2025-02-14 | 12.9 | 13.03 | 12.89 | 13.02 | +0.62% | 22,536 | 29,254,083 |
| 2025-02-13 | 13.03 | 13.09 | 12.9 | 12.94 | -0.69% | 32,390 | 42,057,262 |
| 2025-02-12 | 12.91 | 13.08 | 12.87 | 13.03 | +0.46% | 27,512 | 35,687,151 |
| 2025-02-11 | 13.09 | 13.09 | 12.86 | 12.97 | -0.69% | 26,718 | 34,582,902 |
| 2025-02-10 | 12.87 | 13.19 | 12.78 | 13.06 | +1.71% | 48,528 | 63,134,946 |
| 2025-02-07 | 12.6 | 12.94 | 12.59 | 12.84 | +1.74% | 49,865 | 63,812,021 |
| 2025-02-06 | 12.38 | 12.63 | 12.32 | 12.62 | +1.61% | 30,860 | 38,645,593 |
| 2025-02-05 | 12.51 | 12.55 | 12.31 | 12.42 | +0.08% | 26,697 | 33,219,087 |
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：