股票概览
12.52
-1.8%
-0.23
12.73
开盘价
12.8
最高价
12.46
最低价
26,444
成交量
数据更新至: 2025-02-28
技术指标
12.73
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 | 12.73 | 12.8 | 12.46 | 12.52 | -1.8% | 26,444 | 33,303,882 |
| 2025-02-27 | 12.8 | 12.84 | 12.57 | 12.75 | -0.31% | 23,874 | 30,286,246 |
| 2025-02-26 | 12.74 | 12.84 | 12.74 | 12.79 | +0.39% | 21,068 | 26,930,366 |
| 2025-02-25 | 12.77 | 12.84 | 12.69 | 12.74 | -1.01% | 24,122 | 30,795,287 |
| 2025-02-24 | 12.71 | 12.91 | 12.67 | 12.87 | +1.42% | 31,406 | 40,261,736 |
| 2025-02-21 | 12.62 | 12.71 | 12.51 | 12.69 | +0.55% | 22,902 | 28,901,783 |
| 2025-02-20 | 12.61 | 12.65 | 12.46 | 12.62 | -0.16% | 18,076 | 22,700,137 |
| 2025-02-19 | 12.58 | 12.66 | 12.53 | 12.64 | +0.48% | 21,448 | 27,010,103 |
| 2025-02-18 | 12.83 | 12.83 | 12.51 | 12.58 | -1.87% | 26,816 | 34,015,351 |
| 2025-02-17 | 12.79 | 12.88 | 12.71 | 12.82 | +0.63% | 27,421 | 35,109,630 |
| 2025-02-14 | 12.73 | 12.82 | 12.67 | 12.74 | -0.16% | 24,370 | 31,038,981 |
| 2025-02-13 | 12.84 | 12.91 | 12.72 | 12.76 | -0.62% | 25,462 | 32,583,761 |
| 2025-02-12 | 12.73 | 13.1 | 12.68 | 12.84 | +0.47% | 38,413 | 49,281,559 |
| 2025-02-11 | 12.75 | 12.85 | 12.66 | 12.78 | +0.24% | 33,492 | 42,750,970 |
| 2025-02-10 | 12.65 | 12.76 | 12.64 | 12.75 | +0.87% | 26,492 | 33,652,675 |
| 2025-02-07 | 12.54 | 12.72 | 12.42 | 12.64 | +1.53% | 34,766 | 43,795,883 |
| 2025-02-06 | 12.32 | 12.45 | 12.25 | 12.45 | +0.73% | 23,210 | 28,688,674 |
| 2025-02-05 | 12.53 | 12.58 | 12.31 | 12.36 | -0.48% | 24,790 | 30,747,241 |
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：