股票概览
12.76
-2.67%
-0.35
13.08
开盘价
13.16
最高价
12.67
最低价
47,331
成交量
数据更新至: 2025-02-28
技术指标
13.09
MA5 (5日均线)
13.18
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 | 13.08 | 13.16 | 12.67 | 12.76 | -2.67% | 47,331 | 61,100,448 |
| 2025-02-27 | 13.2 | 13.22 | 12.9 | 13.11 | -0.68% | 47,261 | 61,605,534 |
| 2025-02-26 | 13.13 | 13.32 | 13.05 | 13.2 | +0.69% | 51,662 | 68,078,936 |
| 2025-02-25 | 13.27 | 13.29 | 12.99 | 13.11 | -1.13% | 53,034 | 69,668,061 |
| 2025-02-24 | 13.47 | 13.53 | 13.2 | 13.26 | -0.6% | 71,270 | 95,144,627 |
| 2025-02-21 | 13.31 | 13.48 | 13.08 | 13.34 | -1.11% | 89,891 | 119,029,054 |
| 2025-02-20 | 13.07 | 13.98 | 12.98 | 13.49 | +3.53% | 138,668 | 186,716,775 |
| 2025-02-19 | 12.94 | 13.18 | 12.91 | 13.03 | +0.7% | 83,490 | 108,661,836 |
| 2025-02-18 | 13.51 | 13.52 | 12.9 | 12.94 | -4.36% | 105,452 | 138,601,688 |
| 2025-02-17 | 13.34 | 14.11 | 13.3 | 13.53 | -1.6% | 213,993 | 292,017,926 |
| 2025-02-14 | 12.48 | 13.75 | 12.44 | 13.75 | +10% | 172,739 | 230,059,635 |
| 2025-02-13 | 12.58 | 13.15 | 12.49 | 12.5 | -0.24% | 61,340 | 78,139,288 |
| 2025-02-12 | 12.38 | 12.81 | 12.35 | 12.53 | +0.89% | 57,006 | 71,452,654 |
| 2025-02-11 | 12.57 | 12.68 | 12.31 | 12.42 | -1.66% | 31,395 | 38,935,368 |
| 2025-02-10 | 12.19 | 12.72 | 12.14 | 12.63 | +3.69% | 56,758 | 70,700,165 |
| 2025-02-07 | 11.98 | 12.29 | 11.98 | 12.18 | +1.5% | 41,780 | 50,870,309 |
| 2025-02-06 | 12 | 12 | 11.78 | 12 | +0.59% | 31,552 | 37,596,534 |
| 2025-02-05 | 11.8 | 11.98 | 11.8 | 11.93 | +1.02% | 26,168 | 31,132,699 |
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：