股票概览
12.96
-2.04%
-0.27
13.23
开盘价
13.29
最高价
12.92
最低价
118,739
成交量
数据更新至: 2025-02-28
技术指标
12.92
MA5 (5日均线)
12.64
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 | 13.23 | 13.29 | 12.92 | 12.96 | -2.04% | 118,739 | 155,106,629 |
| 2025-02-27 | 13.15 | 13.37 | 12.96 | 13.23 | +1.3% | 161,821 | 213,007,652 |
| 2025-02-26 | 12.95 | 13.44 | 12.95 | 13.06 | +0.46% | 219,792 | 289,854,970 |
| 2025-02-25 | 12.34 | 13.25 | 12.21 | 13 | +5.26% | 287,630 | 368,522,468 |
| 2025-02-24 | 12.44 | 12.58 | 12.27 | 12.35 | -0.72% | 99,097 | 123,022,859 |
| 2025-02-21 | 12.65 | 12.75 | 12.36 | 12.44 | -2.28% | 170,422 | 212,502,982 |
| 2025-02-20 | 12.33 | 12.89 | 12.28 | 12.73 | +3.08% | 203,796 | 258,276,196 |
| 2025-02-19 | 11.97 | 12.39 | 11.92 | 12.35 | +3% | 130,857 | 160,040,240 |
| 2025-02-18 | 12.3 | 12.3 | 11.9 | 11.99 | -2.52% | 92,621 | 111,999,462 |
| 2025-02-17 | 12.19 | 12.37 | 12.04 | 12.3 | +0.65% | 109,869 | 134,119,593 |
| 2025-02-14 | 12.2 | 12.45 | 12.14 | 12.22 | +0.16% | 81,526 | 100,303,416 |
| 2025-02-13 | 12.2 | 12.34 | 12.09 | 12.2 | +0.08% | 76,525 | 93,517,518 |
| 2025-02-12 | 12.31 | 12.4 | 12.14 | 12.19 | -1.46% | 111,792 | 136,745,170 |
| 2025-02-11 | 12.41 | 12.52 | 12.28 | 12.37 | -0.32% | 66,792 | 82,575,738 |
| 2025-02-10 | 12.27 | 12.59 | 12.19 | 12.41 | +1.14% | 129,316 | 160,288,631 |
| 2025-02-07 | 11.96 | 12.35 | 11.91 | 12.27 | +2.68% | 134,065 | 163,360,690 |
| 2025-02-06 | 11.92 | 12.07 | 11.82 | 11.95 | +0.17% | 81,588 | 97,378,740 |
| 2025-02-05 | 12.1 | 12.16 | 11.9 | 11.93 | -1.16% | 76,955 | 92,369,423 |
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：