股票概览
11.64
-4.98%
-0.61
12.17
开盘价
12.22
最高价
11.62
最低价
40,326
成交量
数据更新至: 2025-02-28
技术指标
12.20
MA5 (5日均线)
12.39
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 | 12.17 | 12.22 | 11.62 | 11.64 | -4.98% | 40,326 | 47,938,143 |
| 2025-02-27 | 12.48 | 12.57 | 12.03 | 12.25 | -1.53% | 31,227 | 38,418,839 |
| 2025-02-26 | 12.3 | 12.56 | 12.2 | 12.44 | +1.39% | 22,824 | 28,374,822 |
| 2025-02-25 | 12.3 | 12.47 | 12.17 | 12.27 | -1.21% | 21,833 | 26,897,898 |
| 2025-02-24 | 12.4 | 12.5 | 12.15 | 12.42 | -0.64% | 29,898 | 36,803,713 |
| 2025-02-21 | 12.61 | 12.89 | 12.34 | 12.5 | -0.71% | 51,336 | 64,338,599 |
| 2025-02-20 | 12.61 | 12.71 | 12.29 | 12.59 | -0.47% | 29,495 | 36,900,856 |
| 2025-02-19 | 12.51 | 12.76 | 12.41 | 12.65 | +1.61% | 33,097 | 41,819,874 |
| 2025-02-18 | 12.7 | 12.99 | 12.39 | 12.45 | -2.12% | 30,359 | 38,334,562 |
| 2025-02-17 | 12.79 | 12.84 | 12.2 | 12.72 | -0.7% | 52,849 | 66,250,548 |
| 2025-02-14 | 13.05 | 13.05 | 12.72 | 12.81 | -0.93% | 20,995 | 26,911,584 |
| 2025-02-13 | 13.47 | 13.55 | 12.87 | 12.93 | -3.36% | 38,275 | 50,335,442 |
| 2025-02-12 | 13.89 | 13.96 | 13.28 | 13.38 | -3.67% | 45,136 | 61,027,732 |
| 2025-02-11 | 13.86 | 14.09 | 13.73 | 13.89 | -0.29% | 22,225 | 30,862,111 |
| 2025-02-10 | 13.76 | 14 | 13.56 | 13.93 | +1.31% | 27,292 | 37,666,821 |
| 2025-02-07 | 13.47 | 14.29 | 13.37 | 13.75 | +1.48% | 50,214 | 69,630,881 |
| 2025-02-06 | 12.69 | 14 | 12.61 | 13.55 | +6.27% | 55,822 | 75,098,271 |
| 2025-02-05 | 13.17 | 13.17 | 12.52 | 12.75 | -1.16% | 39,163 | 49,832,810 |
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：