股票概览
12.3
-4.43%
-0.57
13.13
开盘价
13.34
最高价
12.08
最低价
145,766
成交量
数据更新至: 2025-02-28
技术指标
12.91
MA5 (5日均线)
12.61
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 | 13.13 | 13.34 | 12.08 | 12.3 | -4.43% | 145,766 | 181,780,396 |
| 2025-02-27 | 13.7 | 13.75 | 12.6 | 12.87 | -5.16% | 199,893 | 261,084,891 |
| 2025-02-26 | 13.21 | 14.31 | 13.15 | 13.57 | +1.95% | 245,223 | 338,777,724 |
| 2025-02-25 | 12.45 | 13.67 | 12.42 | 13.31 | +6.31% | 189,919 | 249,930,677 |
| 2025-02-24 | 12.31 | 12.99 | 12.1 | 12.52 | +2.79% | 148,829 | 187,252,598 |
| 2025-02-21 | 12.59 | 12.79 | 12.08 | 12.18 | -2.48% | 141,667 | 173,848,378 |
| 2025-02-20 | 12.48 | 13.2 | 12.23 | 12.49 | +0.24% | 145,924 | 185,195,482 |
| 2025-02-19 | 12.05 | 12.58 | 12.05 | 12.46 | +2.98% | 124,942 | 154,115,813 |
| 2025-02-18 | 12.33 | 12.47 | 12.08 | 12.1 | -1.39% | 91,622 | 112,153,802 |
| 2025-02-17 | 11.8 | 12.45 | 11.7 | 12.27 | +3.81% | 119,242 | 144,618,297 |
| 2025-02-14 | 11.85 | 12.28 | 11.66 | 11.82 | -1.66% | 96,436 | 115,129,050 |
| 2025-02-13 | 12.31 | 12.35 | 11.92 | 12.02 | -1.72% | 94,069 | 113,831,914 |
| 2025-02-12 | 12.08 | 12.38 | 11.8 | 12.23 | +0.08% | 115,842 | 139,931,155 |
| 2025-02-11 | 12.27 | 12.33 | 11.86 | 12.22 | -1.37% | 132,270 | 160,132,421 |
| 2025-02-10 | 12.8 | 12.96 | 12.02 | 12.39 | -2.59% | 185,877 | 229,692,437 |
| 2025-02-07 | 12.79 | 13.37 | 12.42 | 12.72 | -1.93% | 229,435 | 294,976,095 |
| 2025-02-06 | 12.67 | 13.85 | 12.38 | 12.97 | -1.22% | 355,788 | 465,965,430 |
| 2025-02-05 | 12.67 | 13.68 | 12.05 | 13.13 | +3.55% | 344,248 | 441,404,060 |
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：