股票概览
12.54
-6.84%
-0.92
13.4
开盘价
13.4
最高价
12.52
最低价
272,673
成交量
数据更新至: 2025-02-28
技术指标
13.43
MA5 (5日均线)
13.25
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 | 13.4 | 13.4 | 12.52 | 12.54 | -6.84% | 272,673 | 350,350,339 |
| 2025-02-27 | 14.03 | 14.1 | 13.26 | 13.46 | -4.06% | 354,401 | 481,366,306 |
| 2025-02-26 | 13.5 | 14.15 | 13.45 | 14.03 | +3.16% | 491,096 | 681,494,340 |
| 2025-02-25 | 13.35 | 13.87 | 13.21 | 13.6 | +0.74% | 387,185 | 526,176,616 |
| 2025-02-24 | 13.6 | 13.76 | 13.31 | 13.5 | -1.17% | 351,796 | 475,448,141 |
| 2025-02-21 | 13.64 | 13.73 | 13.28 | 13.66 | +0.22% | 509,452 | 689,208,713 |
| 2025-02-20 | 13.93 | 14.1 | 13.5 | 13.63 | +1.79% | 784,445 | 1,077,947,543 |
| 2025-02-19 | 12.15 | 13.39 | 12.12 | 13.39 | +10.02% | 331,338 | 437,777,337 |
| 2025-02-18 | 12.57 | 12.79 | 12.12 | 12.17 | -2.56% | 283,419 | 353,898,092 |
| 2025-02-17 | 12.06 | 12.49 | 12.06 | 12.49 | +3.31% | 218,801 | 270,373,223 |
| 2025-02-14 | 12.35 | 12.42 | 12.02 | 12.09 | -2.58% | 221,568 | 268,909,654 |
| 2025-02-13 | 12.7 | 12.85 | 12.35 | 12.41 | -3.27% | 310,342 | 389,859,840 |
| 2025-02-12 | 12.61 | 13.02 | 12.4 | 12.83 | +1.1% | 364,837 | 465,081,107 |
| 2025-02-11 | 12.5 | 12.74 | 12.38 | 12.69 | +0.87% | 389,149 | 491,177,277 |
| 2025-02-10 | 12.37 | 12.59 | 12.21 | 12.58 | +1.78% | 329,931 | 409,132,692 |
| 2025-02-07 | 12.35 | 12.54 | 12.14 | 12.36 | +0.08% | 435,143 | 538,359,906 |
| 2025-02-06 | 11.66 | 12.36 | 11.5 | 12.35 | +5.29% | 373,861 | 452,441,798 |
| 2025-02-05 | 11.35 | 11.75 | 11.31 | 11.73 | +3.99% | 267,484 | 310,323,408 |
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：