股票概览
12.77
-0.23%
-0.03
13.01
开盘价
13.68
最高价
12.74
最低价
85,447
成交量
数据更新至: 2025-02-28
技术指标
12.66
MA5 (5日均线)
12.53
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 | 13.01 | 13.68 | 12.74 | 12.77 | -0.23% | 85,447 | 112,049,100 |
| 2025-02-27 | 12.63 | 12.94 | 12.61 | 12.8 | +0.63% | 34,032 | 43,482,398 |
| 2025-02-26 | 12.43 | 12.78 | 12.4 | 12.72 | +2.42% | 36,885 | 46,650,565 |
| 2025-02-25 | 12.42 | 12.63 | 12.39 | 12.42 | -1.27% | 23,555 | 29,425,053 |
| 2025-02-24 | 12.41 | 12.65 | 12.32 | 12.58 | +1.78% | 39,176 | 49,076,823 |
| 2025-02-21 | 12.58 | 12.58 | 12.26 | 12.36 | -1.51% | 34,684 | 42,890,363 |
| 2025-02-20 | 12.31 | 12.69 | 12.3 | 12.55 | +2.03% | 61,648 | 77,228,366 |
| 2025-02-19 | 12.15 | 12.35 | 12.15 | 12.3 | +0.57% | 27,163 | 33,301,659 |
| 2025-02-18 | 12.53 | 12.6 | 12.19 | 12.23 | -2.78% | 43,442 | 53,823,955 |
| 2025-02-17 | 12.59 | 12.75 | 12.36 | 12.58 | -1.02% | 81,505 | 101,990,816 |
| 2025-02-14 | 12.24 | 13.07 | 12.18 | 12.71 | +3.33% | 79,703 | 100,328,689 |
| 2025-02-13 | 12.45 | 12.76 | 12.19 | 12.3 | -1.99% | 55,785 | 68,883,766 |
| 2025-02-12 | 12.76 | 12.91 | 12.34 | 12.55 | -3.31% | 94,906 | 119,216,976 |
| 2025-02-11 | 12.6 | 13.39 | 12.49 | 12.98 | +3.02% | 73,192 | 93,903,443 |
| 2025-02-10 | 12.26 | 12.63 | 12.21 | 12.6 | +2.77% | 31,745 | 39,420,645 |
| 2025-02-07 | 12.34 | 12.48 | 12.1 | 12.26 | -0.24% | 36,264 | 44,702,980 |
| 2025-02-06 | 12.22 | 12.33 | 12.09 | 12.29 | +0.33% | 20,243 | 24,774,781 |
| 2025-02-05 | 12.16 | 12.38 | 12.05 | 12.25 | +1.16% | 20,204 | 24,653,024 |
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：