股票概览
12.16
-3.42%
-0.43
12.54
开盘价
12.59
最高价
12.15
最低价
36,278
成交量
数据更新至: 2025-02-28
技术指标
12.53
MA5 (5日均线)
12.62
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 | 12.54 | 12.59 | 12.15 | 12.16 | -3.42% | 36,278 | 44,719,235 |
| 2025-02-27 | 12.6 | 12.73 | 12.34 | 12.59 | -0.4% | 33,475 | 42,018,422 |
| 2025-02-26 | 12.51 | 12.64 | 12.5 | 12.64 | +0.96% | 29,138 | 36,644,116 |
| 2025-02-25 | 12.65 | 12.74 | 12.47 | 12.52 | -1.88% | 37,716 | 47,517,445 |
| 2025-02-24 | 12.71 | 12.77 | 12.56 | 12.76 | 0% | 34,254 | 43,443,285 |
| 2025-02-21 | 12.93 | 13.08 | 12.63 | 12.76 | -1.69% | 52,665 | 67,252,584 |
| 2025-02-20 | 12.48 | 13.18 | 12.48 | 12.98 | +4.01% | 68,827 | 88,748,842 |
| 2025-02-19 | 12.42 | 12.58 | 12.32 | 12.48 | +0.48% | 33,237 | 41,427,307 |
| 2025-02-18 | 12.88 | 12.89 | 12.36 | 12.42 | -3.87% | 42,115 | 53,232,008 |
| 2025-02-17 | 12.96 | 13.21 | 12.83 | 12.92 | +0.47% | 56,375 | 73,396,996 |
| 2025-02-14 | 12.59 | 12.94 | 12.59 | 12.86 | +1.82% | 47,014 | 60,337,927 |
| 2025-02-13 | 12.9 | 12.92 | 12.62 | 12.63 | -2.17% | 30,417 | 38,735,962 |
| 2025-02-12 | 12.75 | 12.95 | 12.7 | 12.91 | +0.78% | 37,932 | 48,559,302 |
| 2025-02-11 | 12.93 | 12.96 | 12.69 | 12.81 | -1.23% | 32,564 | 41,622,160 |
| 2025-02-10 | 12.44 | 12.99 | 12.43 | 12.97 | +4.09% | 56,311 | 71,893,194 |
| 2025-02-07 | 12.2 | 12.54 | 12.15 | 12.46 | +2.13% | 40,603 | 50,326,862 |
| 2025-02-06 | 12.17 | 12.2 | 11.9 | 12.2 | +1.16% | 30,688 | 37,054,480 |
| 2025-02-05 | 11.99 | 12.13 | 11.92 | 12.06 | +1.34% | 23,007 | 27,719,587 |
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：