股票概览
12.85
-2.5%
-0.33
13.1
开盘价
13.25
最高价
12.79
最低价
22,501
成交量
数据更新至: 2025-02-28
技术指标
12.97
MA5 (5日均线)
12.96
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 | 13.1 | 13.25 | 12.79 | 12.85 | -2.5% | 22,501 | 29,279,846 |
| 2025-02-27 | 12.97 | 13.2 | 12.9 | 13.18 | +1.62% | 27,314 | 35,671,288 |
| 2025-02-26 | 12.83 | 13.03 | 12.83 | 12.97 | +0.93% | 15,931 | 20,637,490 |
| 2025-02-25 | 12.89 | 12.98 | 12.82 | 12.85 | -1.08% | 14,832 | 19,112,734 |
| 2025-02-24 | 12.92 | 13.05 | 12.83 | 12.99 | +0.46% | 19,730 | 25,603,082 |
| 2025-02-21 | 13.08 | 13.08 | 12.81 | 12.93 | -0.84% | 21,314 | 27,535,328 |
| 2025-02-20 | 13.03 | 13.15 | 13 | 13.04 | +0.08% | 15,076 | 19,690,829 |
| 2025-02-19 | 12.79 | 13.03 | 12.64 | 13.03 | +2.28% | 15,346 | 19,864,630 |
| 2025-02-18 | 13.05 | 13.1 | 12.61 | 12.74 | -2.3% | 24,027 | 30,851,943 |
| 2025-02-17 | 12.86 | 13.16 | 12.82 | 13.04 | +1.72% | 23,056 | 30,024,061 |
| 2025-02-14 | 12.89 | 12.91 | 12.77 | 12.82 | 0% | 15,155 | 19,437,568 |
| 2025-02-13 | 13.11 | 13.11 | 12.8 | 12.82 | -2.06% | 16,508 | 21,301,956 |
| 2025-02-12 | 13.14 | 13.18 | 12.96 | 13.09 | -0.38% | 18,895 | 24,680,136 |
| 2025-02-11 | 13.1 | 13.17 | 12.94 | 13.14 | +0.46% | 20,069 | 26,203,707 |
| 2025-02-10 | 13.06 | 13.15 | 12.99 | 13.08 | +0.15% | 17,200 | 22,437,459 |
| 2025-02-07 | 13.02 | 13.22 | 12.92 | 13.06 | +0.77% | 25,022 | 32,717,843 |
| 2025-02-06 | 12.9 | 12.97 | 12.7 | 12.96 | +0.54% | 22,936 | 29,497,090 |
| 2025-02-05 | 12.98 | 13.13 | 12.82 | 12.89 | -0.46% | 15,021 | 19,415,893 |
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：