股票概览
12.58
-1.49%
-0.19
12.73
开盘价
12.88
最高价
12.5
最低价
49,591
成交量
数据更新至: 2025-02-28
技术指标
12.75
MA5 (5日均线)
12.86
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 | 12.73 | 12.88 | 12.5 | 12.58 | -1.49% | 49,591 | 62,881,523 |
| 2025-02-27 | 12.76 | 12.78 | 12.6 | 12.77 | 0% | 42,205 | 53,578,951 |
| 2025-02-26 | 12.74 | 12.78 | 12.71 | 12.77 | +0.39% | 28,611 | 36,460,544 |
| 2025-02-25 | 12.89 | 12.89 | 12.69 | 12.72 | -1.4% | 41,003 | 52,288,124 |
| 2025-02-24 | 12.98 | 13.02 | 12.85 | 12.9 | -0.85% | 41,090 | 53,158,048 |
| 2025-02-21 | 13.08 | 13.18 | 12.9 | 13.01 | -0.54% | 40,595 | 52,748,657 |
| 2025-02-20 | 12.84 | 13.14 | 12.82 | 13.08 | +1.71% | 49,418 | 64,439,751 |
| 2025-02-19 | 12.76 | 12.93 | 12.72 | 12.86 | +0.47% | 30,034 | 38,572,571 |
| 2025-02-18 | 13.06 | 13.08 | 12.75 | 12.8 | -2.22% | 42,690 | 55,149,432 |
| 2025-02-17 | 13.26 | 13.33 | 13.07 | 13.09 | -1.06% | 47,525 | 62,585,065 |
| 2025-02-14 | 12.88 | 13.25 | 12.87 | 13.23 | +2.4% | 72,829 | 95,738,581 |
| 2025-02-13 | 12.98 | 13.03 | 12.89 | 12.92 | -0.62% | 40,273 | 52,243,493 |
| 2025-02-12 | 12.93 | 13 | 12.86 | 13 | +0.31% | 34,848 | 45,042,603 |
| 2025-02-11 | 13.16 | 13.16 | 12.9 | 12.96 | -1.44% | 42,818 | 55,507,072 |
| 2025-02-10 | 13.15 | 13.23 | 13.08 | 13.15 | 0% | 52,307 | 68,843,400 |
| 2025-02-07 | 13.15 | 13.26 | 13 | 13.15 | -0.3% | 64,957 | 85,523,885 |
| 2025-02-06 | 12.95 | 13.31 | 12.92 | 13.19 | +1.31% | 45,413 | 59,803,388 |
| 2025-02-05 | 12.92 | 13.2 | 12.88 | 13.02 | +1.56% | 47,596 | 62,042,776 |
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：