股票概览
12.95
-1.52%
-0.2
13.13
开盘价
13.2
最高价
12.86
最低价
115,494
成交量
数据更新至: 2025-02-28
技术指标
12.74
MA5 (5日均线)
12.60
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 | 13.13 | 13.2 | 12.86 | 12.95 | -1.52% | 115,494 | 150,050,511 |
| 2025-02-27 | 12.6 | 13.18 | 12.58 | 13.15 | +3.54% | 205,096 | 265,896,760 |
| 2025-02-26 | 12.39 | 12.72 | 12.39 | 12.7 | +2.67% | 101,124 | 126,846,256 |
| 2025-02-25 | 12.44 | 12.49 | 12.29 | 12.37 | -1.12% | 77,413 | 95,822,893 |
| 2025-02-24 | 12.46 | 12.62 | 12.33 | 12.51 | -0.4% | 71,241 | 88,766,769 |
| 2025-02-21 | 12.6 | 12.86 | 12.51 | 12.56 | +0.32% | 116,224 | 147,599,766 |
| 2025-02-20 | 12.29 | 12.64 | 12.19 | 12.52 | +1.62% | 130,680 | 162,748,197 |
| 2025-02-19 | 12.3 | 12.38 | 12.17 | 12.32 | +0.41% | 114,574 | 140,390,500 |
| 2025-02-18 | 12.49 | 12.62 | 12.2 | 12.27 | -2.93% | 103,543 | 128,493,292 |
| 2025-02-17 | 12.56 | 12.72 | 12.3 | 12.64 | -0.16% | 153,680 | 191,917,629 |
| 2025-02-14 | 12.43 | 12.89 | 12.36 | 12.66 | +1.77% | 247,538 | 313,978,683 |
| 2025-02-13 | 12.63 | 12.68 | 12.29 | 12.44 | -1.43% | 148,393 | 184,267,422 |
| 2025-02-12 | 11.82 | 12.65 | 11.8 | 12.62 | +6.32% | 365,104 | 453,274,677 |
| 2025-02-11 | 11.85 | 11.89 | 11.63 | 11.87 | +0.34% | 133,961 | 157,663,369 |
| 2025-02-10 | 11.7 | 12 | 11.7 | 11.83 | +0.25% | 148,373 | 175,789,640 |
| 2025-02-07 | 11.58 | 11.87 | 11.5 | 11.8 | +1.9% | 160,625 | 188,239,412 |
| 2025-02-06 | 11.52 | 11.59 | 11.33 | 11.58 | +0.96% | 99,318 | 114,165,231 |
| 2025-02-05 | 11.65 | 11.73 | 11.38 | 11.47 | -1.29% | 121,398 | 139,220,239 |
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：