股票概览
12.01
-6.25%
-0.8
12.72
开盘价
12.81
最高价
11.94
最低价
50,817
成交量
数据更新至: 2025-02-28
技术指标
12.73
MA5 (5日均线)
12.75
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 | 12.72 | 12.81 | 11.94 | 12.01 | -6.25% | 50,817 | 62,631,789 |
| 2025-02-27 | 13.1 | 13.25 | 12.6 | 12.81 | -2.59% | 59,920 | 76,741,691 |
| 2025-02-26 | 12.83 | 13.36 | 12.69 | 13.15 | +2.41% | 78,324 | 102,165,090 |
| 2025-02-25 | 12.68 | 12.96 | 12.6 | 12.84 | -0.16% | 47,090 | 60,267,310 |
| 2025-02-24 | 13.06 | 13.11 | 12.68 | 12.86 | -1.98% | 44,684 | 57,297,052 |
| 2025-02-21 | 12.88 | 13.12 | 12.76 | 13.12 | +1.78% | 57,318 | 74,416,874 |
| 2025-02-20 | 12.84 | 13.03 | 12.7 | 12.89 | 0% | 41,092 | 52,850,036 |
| 2025-02-19 | 12.38 | 13.25 | 12.29 | 12.89 | +4.8% | 54,004 | 69,289,178 |
| 2025-02-18 | 12.68 | 12.87 | 12.25 | 12.3 | -2.92% | 39,700 | 50,041,123 |
| 2025-02-17 | 12.45 | 12.84 | 12.4 | 12.67 | +1.69% | 37,086 | 46,869,259 |
| 2025-02-14 | 12.49 | 12.56 | 12.35 | 12.46 | -0.08% | 25,219 | 31,398,690 |
| 2025-02-13 | 12.87 | 12.87 | 12.4 | 12.47 | -3.11% | 41,350 | 51,922,707 |
| 2025-02-12 | 12.79 | 13.01 | 12.66 | 12.87 | +1.18% | 45,493 | 58,233,154 |
| 2025-02-11 | 12.73 | 12.92 | 12.6 | 12.72 | +0.16% | 47,301 | 60,337,469 |
| 2025-02-10 | 12.35 | 12.85 | 12.25 | 12.7 | +2.83% | 58,156 | 72,984,938 |
| 2025-02-07 | 12.5 | 12.78 | 12.17 | 12.35 | -0.72% | 67,566 | 84,447,315 |
| 2025-02-06 | 12.02 | 12.88 | 11.81 | 12.44 | +5.78% | 78,125 | 96,930,211 |
| 2025-02-05 | 11.32 | 11.88 | 11.22 | 11.76 | +5.38% | 46,761 | 54,089,497 |
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：