股票概览
12.42
-2.36%
-0.3
12.66
开盘价
12.75
最高价
12.38
最低价
77,198
成交量
数据更新至: 2025-02-28
技术指标
12.75
MA5 (5日均线)
13.34
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 | 12.66 | 12.75 | 12.38 | 12.42 | -2.36% | 77,198 | 96,544,491 |
| 2025-02-27 | 12.74 | 12.9 | 12.59 | 12.72 | 0% | 87,015 | 110,626,292 |
| 2025-02-26 | 12.73 | 12.83 | 12.58 | 12.72 | -0.08% | 114,308 | 145,085,666 |
| 2025-02-25 | 13.08 | 13.13 | 12.56 | 12.73 | -3.12% | 140,600 | 179,136,625 |
| 2025-02-24 | 13.6 | 13.72 | 13.05 | 13.14 | -3.31% | 147,087 | 196,029,530 |
| 2025-02-21 | 13.68 | 13.96 | 13.5 | 13.59 | -0.66% | 109,543 | 150,276,645 |
| 2025-02-20 | 14 | 14.08 | 13.58 | 13.68 | -1.65% | 125,053 | 171,956,447 |
| 2025-02-19 | 14.17 | 14.21 | 13.75 | 13.91 | -1.83% | 123,374 | 172,125,273 |
| 2025-02-18 | 14.25 | 14.48 | 14.13 | 14.17 | -0.7% | 44,941 | 64,319,912 |
| 2025-02-17 | 14.48 | 14.57 | 14.15 | 14.27 | -1.25% | 74,632 | 106,881,782 |
| 2025-02-14 | 14.15 | 14.61 | 14.15 | 14.45 | +1.05% | 56,497 | 81,733,841 |
| 2025-02-13 | 14.2 | 14.41 | 14.06 | 14.3 | +1.35% | 65,974 | 94,125,531 |
| 2025-02-12 | 14.1 | 14.26 | 14.03 | 14.11 | -0.49% | 45,276 | 64,046,153 |
| 2025-02-11 | 13.96 | 14.26 | 13.87 | 14.18 | +1.5% | 74,944 | 105,552,565 |
| 2025-02-10 | 13.59 | 14.24 | 13.48 | 13.97 | +2.8% | 150,325 | 209,843,865 |
| 2025-02-07 | 13.3 | 13.65 | 13.24 | 13.59 | +1.72% | 73,045 | 98,720,670 |
| 2025-02-06 | 13.34 | 13.42 | 13.03 | 13.36 | -0.15% | 103,067 | 136,388,130 |
| 2025-02-05 | 13.71 | 13.87 | 13.3 | 13.38 | -0.96% | 141,548 | 191,532,055 |
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：