股票概览
12.61
-5.54%
-0.74
13.49
开盘价
13.58
最高价
12.61
最低价
42,069
成交量
数据更新至: 2025-02-28
技术指标
12.98
MA5 (5日均线)
12.86
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 | 13.49 | 13.58 | 12.61 | 12.61 | -5.54% | 42,069 | 54,305,026 |
| 2025-02-27 | 13.13 | 13.73 | 12.99 | 13.35 | +2.22% | 44,363 | 58,911,673 |
| 2025-02-26 | 12.82 | 13.18 | 12.82 | 13.06 | +1.24% | 19,631 | 25,661,345 |
| 2025-02-25 | 12.9 | 13.13 | 12.74 | 12.9 | -0.54% | 22,076 | 28,549,658 |
| 2025-02-24 | 13.05 | 13.1 | 12.67 | 12.97 | +0.23% | 20,564 | 26,555,307 |
| 2025-02-21 | 12.75 | 13 | 12.61 | 12.94 | +1.49% | 17,962 | 22,988,326 |
| 2025-02-20 | 12.68 | 12.92 | 12.64 | 12.75 | 0% | 12,006 | 15,320,807 |
| 2025-02-19 | 12.48 | 12.76 | 12.4 | 12.75 | +2.25% | 12,905 | 16,362,281 |
| 2025-02-18 | 12.76 | 12.94 | 12.26 | 12.47 | -2.58% | 15,974 | 20,278,890 |
| 2025-02-17 | 12.58 | 12.85 | 12.52 | 12.8 | +2.89% | 18,032 | 22,967,285 |
| 2025-02-14 | 12.23 | 12.56 | 12.17 | 12.44 | +2.39% | 20,648 | 25,559,156 |
| 2025-02-13 | 12.7 | 12.7 | 12.15 | 12.15 | -3.57% | 20,475 | 25,189,333 |
| 2025-02-12 | 12.6 | 12.8 | 12.49 | 12.6 | +0.56% | 14,326 | 18,085,841 |
| 2025-02-11 | 12.69 | 12.69 | 12.42 | 12.53 | +0.16% | 10,287 | 12,878,888 |
| 2025-02-10 | 12.29 | 12.52 | 12.17 | 12.51 | +1.79% | 15,006 | 18,624,817 |
| 2025-02-07 | 12.4 | 12.48 | 12.18 | 12.29 | +0.66% | 16,526 | 20,464,494 |
| 2025-02-06 | 12.2 | 12.27 | 12.08 | 12.21 | +0.83% | 15,528 | 18,903,558 |
| 2025-02-05 | 12.08 | 12.18 | 11.95 | 12.11 | +2.37% | 25,230 | 30,536,615 |
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：