股票概览
12.16
-2.33%
-0.29
12.5
开盘价
12.54
最高价
12.13
最低价
27,229
成交量
数据更新至: 2025-02-28
技术指标
12.37
MA5 (5日均线)
12.35
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 | 12.5 | 12.54 | 12.13 | 12.16 | -2.33% | 27,229 | 33,519,538 |
| 2025-02-27 | 12.57 | 12.64 | 12.28 | 12.45 | -0.56% | 30,800 | 38,280,538 |
| 2025-02-26 | 12.36 | 12.59 | 12.25 | 12.52 | +2.29% | 34,436 | 42,835,023 |
| 2025-02-25 | 12.38 | 12.72 | 12.2 | 12.24 | -2% | 44,119 | 54,469,899 |
| 2025-02-24 | 12.7 | 13.12 | 12.49 | 12.49 | +1.71% | 67,564 | 86,506,913 |
| 2025-02-21 | 12.35 | 12.47 | 12.12 | 12.28 | -0.89% | 27,077 | 33,257,933 |
| 2025-02-20 | 12.37 | 12.43 | 12.23 | 12.39 | +1.06% | 20,682 | 25,574,077 |
| 2025-02-19 | 12.08 | 12.33 | 12.03 | 12.26 | +1.32% | 16,325 | 19,975,698 |
| 2025-02-18 | 12.5 | 12.56 | 12.09 | 12.1 | -3.66% | 31,114 | 38,218,371 |
| 2025-02-17 | 12.2 | 12.66 | 12.08 | 12.56 | +3.46% | 37,215 | 46,438,905 |
| 2025-02-14 | 12.12 | 12.34 | 12.09 | 12.14 | +0.5% | 20,912 | 25,467,266 |
| 2025-02-13 | 12.31 | 12.36 | 12.08 | 12.08 | -1.55% | 17,469 | 21,341,570 |
| 2025-02-12 | 12.32 | 12.34 | 12.11 | 12.27 | 0% | 17,926 | 21,928,315 |
| 2025-02-11 | 12.37 | 12.43 | 12.18 | 12.27 | -0.89% | 16,504 | 20,219,111 |
| 2025-02-10 | 12.2 | 12.38 | 12.16 | 12.38 | +1.31% | 23,963 | 29,405,208 |
| 2025-02-07 | 12.13 | 12.35 | 12.04 | 12.22 | +0.74% | 22,160 | 27,101,363 |
| 2025-02-06 | 12.1 | 12.15 | 11.84 | 12.13 | +0.66% | 22,166 | 26,626,480 |
| 2025-02-05 | 11.9 | 12.23 | 11.88 | 12.05 | +1.52% | 23,909 | 28,845,531 |
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：