股票概览
11.84
-3.82%
-0.47
12.34
开盘价
12.41
最高价
11.81
最低价
31,586
成交量
数据更新至: 2025-02-28
技术指标
12.28
MA5 (5日均线)
12.58
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 | 12.34 | 12.41 | 11.81 | 11.84 | -3.82% | 31,586 | 38,078,819 |
| 2025-02-27 | 12.43 | 12.45 | 12.03 | 12.31 | -0.16% | 30,025 | 36,724,432 |
| 2025-02-26 | 12.32 | 12.49 | 12.15 | 12.33 | +0.57% | 32,234 | 39,656,287 |
| 2025-02-25 | 12.52 | 12.61 | 12.21 | 12.26 | -3.08% | 39,689 | 49,065,678 |
| 2025-02-24 | 12.4 | 12.66 | 12.36 | 12.65 | +1.61% | 43,575 | 54,741,712 |
| 2025-02-21 | 12.72 | 12.79 | 12.18 | 12.45 | -2.12% | 49,184 | 60,914,764 |
| 2025-02-20 | 13.06 | 13.12 | 12.61 | 12.72 | -3.12% | 51,906 | 66,317,890 |
| 2025-02-19 | 12.98 | 13.22 | 12.78 | 13.13 | -0.91% | 69,420 | 90,793,204 |
| 2025-02-18 | 12.88 | 14.03 | 12.74 | 13.25 | +2.87% | 93,908 | 125,659,037 |
| 2025-02-17 | 12.81 | 13 | 12.58 | 12.88 | +2.22% | 27,562 | 35,385,266 |
| 2025-02-14 | 12.68 | 12.69 | 12.5 | 12.6 | +0.48% | 17,529 | 22,082,478 |
| 2025-02-13 | 12.75 | 12.91 | 12.5 | 12.54 | -1.57% | 20,590 | 26,028,726 |
| 2025-02-12 | 12.71 | 12.78 | 12.51 | 12.74 | +0.08% | 23,821 | 30,173,225 |
| 2025-02-11 | 12.97 | 13.18 | 12.57 | 12.73 | -1.24% | 28,549 | 36,275,004 |
| 2025-02-10 | 12.69 | 12.92 | 12.69 | 12.89 | +1.98% | 25,930 | 33,280,984 |
| 2025-02-07 | 12.58 | 12.86 | 12.45 | 12.64 | +0.4% | 26,416 | 33,499,585 |
| 2025-02-06 | 12.45 | 12.61 | 12.22 | 12.59 | +1.45% | 23,473 | 29,258,332 |
| 2025-02-05 | 12.28 | 12.54 | 12.01 | 12.41 | +2.39% | 25,505 | 31,504,283 |
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：