股票概览
12.63
-2.17%
-0.28
12.81
开盘价
12.88
最高价
12.56
最低价
80,474
成交量
数据更新至: 2025-02-28
技术指标
12.99
MA5 (5日均线)
13.00
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 | 12.81 | 12.88 | 12.56 | 12.63 | -2.17% | 80,474 | 102,178,906 |
| 2025-02-27 | 13.06 | 13.17 | 12.83 | 12.91 | -1.15% | 71,584 | 92,765,398 |
| 2025-02-26 | 13.09 | 13.25 | 13 | 13.06 | -0.31% | 72,211 | 94,648,995 |
| 2025-02-25 | 13.33 | 13.5 | 13.06 | 13.1 | -1.28% | 104,972 | 139,033,482 |
| 2025-02-24 | 12.87 | 13.33 | 12.75 | 13.27 | +2.87% | 130,412 | 170,302,808 |
| 2025-02-21 | 13.31 | 13.31 | 12.89 | 12.9 | -3.08% | 112,391 | 146,681,151 |
| 2025-02-20 | 13.01 | 13.36 | 13 | 13.31 | +2.38% | 100,185 | 132,003,043 |
| 2025-02-19 | 12.99 | 13.13 | 12.95 | 13 | +1.09% | 81,384 | 105,985,612 |
| 2025-02-18 | 12.92 | 13.02 | 12.8 | 12.86 | -0.62% | 88,658 | 114,313,603 |
| 2025-02-17 | 13.18 | 13.21 | 12.91 | 12.94 | -4.92% | 157,932 | 206,037,196 |
| 2025-02-14 | 13.3 | 14.24 | 13.27 | 13.61 | +2.48% | 252,970 | 348,790,845 |
| 2025-02-13 | 13.07 | 13.39 | 13.01 | 13.28 | +1.84% | 124,775 | 164,757,231 |
| 2025-02-12 | 12.87 | 13.25 | 12.8 | 13.04 | -0.38% | 140,831 | 183,250,429 |
| 2025-02-11 | 13.19 | 13.31 | 13.04 | 13.09 | +0.69% | 188,936 | 248,978,991 |
| 2025-02-10 | 12.94 | 13.18 | 12.84 | 13 | +0.93% | 121,960 | 158,234,279 |
| 2025-02-07 | 12.67 | 13.02 | 12.64 | 12.88 | +1.42% | 139,047 | 179,225,703 |
| 2025-02-06 | 12.67 | 12.77 | 12.58 | 12.7 | 0% | 118,427 | 149,968,293 |
| 2025-02-05 | 12.5 | 12.77 | 12.38 | 12.7 | +4.7% | 188,868 | 238,745,815 |
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：