股票概览
12.61
-1.48%
-0.19
12.68
开盘价
12.84
最高价
12.58
最低价
21,923
成交量
数据更新至: 2025-02-28
技术指标
12.61
MA5 (5日均线)
12.73
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 | 12.68 | 12.84 | 12.58 | 12.61 | -1.48% | 21,923 | 27,733,646 |
| 2025-02-27 | 12.69 | 12.82 | 12.52 | 12.8 | +0.87% | 21,672 | 27,407,184 |
| 2025-02-26 | 12.58 | 12.72 | 12.43 | 12.69 | +1.85% | 29,104 | 36,761,467 |
| 2025-02-25 | 12.45 | 12.65 | 12.35 | 12.46 | -0.24% | 20,513 | 25,649,475 |
| 2025-02-24 | 12.53 | 12.7 | 12.38 | 12.49 | +0.4% | 23,500 | 29,392,466 |
| 2025-02-21 | 12.6 | 12.7 | 12.25 | 12.44 | -1.58% | 29,593 | 36,776,836 |
| 2025-02-20 | 12.37 | 12.72 | 12.35 | 12.64 | +1.77% | 34,603 | 43,621,057 |
| 2025-02-19 | 12.19 | 12.5 | 12.14 | 12.42 | -1.9% | 56,400 | 69,620,923 |
| 2025-02-18 | 13.55 | 13.6 | 12.66 | 12.66 | -10.02% | 105,659 | 136,581,850 |
| 2025-02-17 | 13.53 | 14.86 | 13.4 | 14.07 | +4.15% | 145,936 | 210,807,774 |
| 2025-02-14 | 13.62 | 13.8 | 13.46 | 13.51 | -1.31% | 34,757 | 47,330,031 |
| 2025-02-13 | 13.42 | 13.95 | 13.36 | 13.69 | +2.01% | 44,072 | 60,631,142 |
| 2025-02-12 | 13.46 | 13.74 | 13.37 | 13.42 | -0.45% | 18,740 | 25,368,475 |
| 2025-02-11 | 13.33 | 13.82 | 13.15 | 13.48 | +1.13% | 39,345 | 52,822,680 |
| 2025-02-10 | 13.3 | 13.35 | 13.01 | 13.33 | +1.06% | 21,218 | 28,043,959 |
| 2025-02-07 | 12.95 | 13.6 | 12.95 | 13.19 | +1.07% | 27,885 | 37,079,204 |
| 2025-02-06 | 13 | 13.15 | 12.86 | 13.05 | +0.69% | 14,963 | 19,410,804 |
| 2025-02-05 | 12.95 | 13.05 | 12.68 | 12.96 | +0.08% | 15,314 | 19,688,558 |
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：