股票概览
12.86
-0.62%
-0.08
12.88
开盘价
13.09
最高价
12.81
最低价
90,347
成交量
数据更新至: 2025-02-28
技术指标
12.88
MA5 (5日均线)
12.77
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 | 12.88 | 13.09 | 12.81 | 12.86 | -0.62% | 90,347 | 116,958,338 |
| 2025-02-27 | 13.01 | 13.04 | 12.8 | 12.94 | -0.84% | 74,954 | 96,688,430 |
| 2025-02-26 | 12.89 | 13.07 | 12.82 | 13.05 | +2.03% | 86,402 | 112,099,038 |
| 2025-02-25 | 12.74 | 12.98 | 12.64 | 12.79 | +0.24% | 68,325 | 87,771,609 |
| 2025-02-24 | 12.69 | 12.85 | 12.64 | 12.76 | +0.55% | 56,295 | 71,773,101 |
| 2025-02-21 | 12.63 | 12.69 | 12.51 | 12.69 | +0.63% | 55,567 | 70,084,547 |
| 2025-02-20 | 12.68 | 12.68 | 12.51 | 12.61 | -0.47% | 43,571 | 54,788,941 |
| 2025-02-19 | 12.5 | 12.75 | 12.5 | 12.67 | +0.88% | 49,438 | 62,502,839 |
| 2025-02-18 | 12.79 | 12.96 | 12.53 | 12.56 | -1.34% | 71,149 | 90,935,872 |
| 2025-02-17 | 12.6 | 12.78 | 12.56 | 12.73 | +0.95% | 46,882 | 59,423,623 |
| 2025-02-14 | 12.66 | 12.8 | 12.58 | 12.61 | +0.16% | 43,938 | 55,720,848 |
| 2025-02-13 | 12.75 | 12.77 | 12.59 | 12.59 | -1.18% | 40,185 | 50,959,262 |
| 2025-02-12 | 12.69 | 12.74 | 12.55 | 12.74 | +0.63% | 45,580 | 57,684,991 |
| 2025-02-11 | 12.81 | 12.85 | 12.57 | 12.66 | -1.09% | 42,169 | 53,311,243 |
| 2025-02-10 | 12.79 | 12.81 | 12.61 | 12.8 | 0% | 57,498 | 73,131,733 |
| 2025-02-07 | 12.63 | 13.02 | 12.62 | 12.8 | +1.43% | 100,428 | 129,265,328 |
| 2025-02-06 | 12.35 | 12.64 | 12.2 | 12.62 | +2.6% | 59,716 | 74,364,967 |
| 2025-02-05 | 12.13 | 12.35 | 12.08 | 12.3 | +1.82% | 37,356 | 45,732,647 |
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：