股票概览
12.71
-1.78%
-0.23
12.82
开盘价
13
最高价
12.64
最低价
31,297
成交量
数据更新至: 2025-02-28
技术指标
12.67
MA5 (5日均线)
12.58
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 | 12.82 | 13 | 12.64 | 12.71 | -1.78% | 31,297 | 40,016,023 |
| 2025-02-27 | 12.84 | 13.01 | 12.72 | 12.94 | +0.94% | 40,817 | 52,527,440 |
| 2025-02-26 | 12.45 | 13.05 | 12.36 | 12.82 | +3.47% | 48,732 | 62,532,538 |
| 2025-02-25 | 12.47 | 12.48 | 12.32 | 12.39 | -0.72% | 19,386 | 24,036,267 |
| 2025-02-24 | 12.7 | 12.7 | 12.32 | 12.48 | -1.73% | 31,836 | 39,760,467 |
| 2025-02-21 | 12.65 | 12.81 | 12.48 | 12.7 | +0.79% | 25,238 | 32,010,500 |
| 2025-02-20 | 12.59 | 12.63 | 12.46 | 12.6 | +0.4% | 16,063 | 20,168,232 |
| 2025-02-19 | 12.26 | 12.61 | 12.2 | 12.55 | +2.53% | 25,657 | 31,937,916 |
| 2025-02-18 | 12.36 | 12.53 | 12.2 | 12.24 | -1.21% | 20,543 | 25,442,016 |
| 2025-02-17 | 12.2 | 12.41 | 12.13 | 12.39 | +1.47% | 22,726 | 27,886,923 |
| 2025-02-14 | 12.18 | 12.29 | 12.14 | 12.21 | 0% | 18,693 | 22,830,508 |
| 2025-02-13 | 12.53 | 12.53 | 12.2 | 12.21 | -2.09% | 25,958 | 31,954,646 |
| 2025-02-12 | 12.46 | 12.49 | 12.29 | 12.47 | +0.08% | 17,417 | 21,618,377 |
| 2025-02-11 | 12.64 | 12.67 | 12.41 | 12.46 | -1.42% | 26,047 | 32,528,326 |
| 2025-02-10 | 12.87 | 12.88 | 12.58 | 12.64 | -1.4% | 26,384 | 33,379,019 |
| 2025-02-07 | 12.83 | 12.98 | 12.66 | 12.82 | -0.08% | 26,633 | 34,234,636 |
| 2025-02-06 | 12.55 | 12.88 | 12.5 | 12.83 | +2.23% | 23,948 | 30,426,815 |
| 2025-02-05 | 13.01 | 13.09 | 12.49 | 12.55 | -2.94% | 30,618 | 38,828,676 |
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：