股票概览
12.45
-2.12%
-0.27
12.65
开盘价
12.69
最高价
12.43
最低价
245,561
成交量
数据更新至: 2025-02-28
技术指标
12.65
MA5 (5日均线)
12.70
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 | 12.65 | 12.69 | 12.43 | 12.45 | -2.12% | 245,561 | 308,458,228 |
| 2025-02-27 | 12.85 | 13.02 | 12.62 | 12.72 | -0.63% | 285,899 | 364,912,006 |
| 2025-02-26 | 12.64 | 12.94 | 12.64 | 12.8 | +2.15% | 393,336 | 504,738,109 |
| 2025-02-25 | 12.7 | 12.75 | 12.5 | 12.53 | -1.8% | 245,779 | 310,480,870 |
| 2025-02-24 | 12.7 | 12.86 | 12.65 | 12.76 | 0% | 241,254 | 307,957,899 |
| 2025-02-21 | 12.74 | 12.95 | 12.71 | 12.76 | +0.31% | 317,534 | 406,474,388 |
| 2025-02-20 | 12.72 | 12.78 | 12.63 | 12.72 | -0.31% | 216,829 | 275,599,965 |
| 2025-02-19 | 12.66 | 12.77 | 12.63 | 12.76 | +0.79% | 212,490 | 269,647,728 |
| 2025-02-18 | 12.8 | 12.84 | 12.63 | 12.66 | -1.17% | 228,891 | 291,658,475 |
| 2025-02-17 | 12.99 | 12.99 | 12.74 | 12.81 | -2.59% | 441,768 | 567,808,656 |
| 2025-02-14 | 13.03 | 13.2 | 12.93 | 13.15 | +1.15% | 353,919 | 463,348,301 |
| 2025-02-13 | 13.05 | 13.22 | 12.99 | 13 | -0.31% | 299,118 | 390,885,214 |
| 2025-02-12 | 13.09 | 13.15 | 12.93 | 13.04 | -1.36% | 390,769 | 509,254,750 |
| 2025-02-11 | 13.03 | 13.46 | 13 | 13.22 | +1.3% | 550,010 | 729,030,281 |
| 2025-02-10 | 13.15 | 13.23 | 12.99 | 13.05 | -0.38% | 379,874 | 497,648,624 |
| 2025-02-07 | 12.74 | 13.12 | 12.69 | 13.1 | +2.42% | 431,606 | 560,063,723 |
| 2025-02-06 | 12.68 | 12.79 | 12.63 | 12.79 | +1.19% | 277,874 | 353,237,549 |
| 2025-02-05 | 12.78 | 12.8 | 12.56 | 12.64 | -0.55% | 225,041 | 284,478,590 |
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：