股票概览
12.66
-2.99%
-0.39
12.93
开盘价
13
最高价
12.66
最低价
19,225
成交量
数据更新至: 2025-02-28
技术指标
12.99
MA5 (5日均线)
13.14
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 | 12.93 | 13 | 12.66 | 12.66 | -2.99% | 19,225 | 24,492,764 |
| 2025-02-27 | 13.02 | 13.17 | 12.82 | 13.05 | +0.69% | 17,517 | 22,693,632 |
| 2025-02-26 | 13.09 | 13.18 | 12.87 | 12.96 | -0.99% | 24,069 | 31,373,665 |
| 2025-02-25 | 13.15 | 13.3 | 13.02 | 13.09 | -0.76% | 13,796 | 18,132,936 |
| 2025-02-24 | 13.28 | 13.28 | 12.91 | 13.19 | -1.2% | 19,927 | 26,127,149 |
| 2025-02-21 | 13.47 | 13.47 | 13.16 | 13.35 | -1.69% | 27,034 | 35,854,373 |
| 2025-02-20 | 13.21 | 13.77 | 13.21 | 13.58 | +3.9% | 54,106 | 73,120,644 |
| 2025-02-19 | 13.16 | 13.25 | 12.97 | 13.07 | -0.61% | 23,386 | 30,568,868 |
| 2025-02-18 | 13.25 | 13.48 | 13.08 | 13.15 | -0.9% | 19,020 | 25,228,071 |
| 2025-02-17 | 13.52 | 13.52 | 13.07 | 13.27 | +0.84% | 25,593 | 33,839,144 |
| 2025-02-14 | 13 | 13.22 | 12.85 | 13.16 | +0.69% | 28,004 | 36,559,472 |
| 2025-02-13 | 13.1 | 14.05 | 13.02 | 13.07 | +0.46% | 44,957 | 60,162,288 |
| 2025-02-12 | 12.96 | 13.01 | 12.8 | 13.01 | +1.01% | 20,892 | 26,914,948 |
| 2025-02-11 | 12.99 | 13 | 12.78 | 12.88 | -1.3% | 25,707 | 33,049,105 |
| 2025-02-10 | 12.79 | 13.07 | 12.49 | 13.05 | +1.95% | 51,194 | 65,199,806 |
| 2025-02-07 | 13 | 13.58 | 12.57 | 12.8 | -1.23% | 90,900 | 119,454,090 |
| 2025-02-06 | 11.84 | 12.96 | 11.8 | 12.96 | +10.02% | 31,063 | 39,696,815 |
| 2025-02-05 | 11.65 | 11.85 | 11.56 | 11.78 | +1.12% | 9,525 | 11,141,596 |
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：