股票概览
12.3
-0.89%
-0.11
12.4
开盘价
12.53
最高价
12.26
最低价
277,129
成交量
数据更新至: 2025-02-28
技术指标
12.26
MA5 (5日均线)
12.26
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 | 12.4 | 12.53 | 12.26 | 12.3 | -0.89% | 277,129 | 344,143,849 |
| 2025-02-27 | 12.26 | 12.45 | 12.22 | 12.41 | +1.22% | 302,882 | 374,345,485 |
| 2025-02-26 | 12.11 | 12.26 | 12.08 | 12.26 | +1.49% | 158,012 | 192,173,492 |
| 2025-02-25 | 12.23 | 12.24 | 12.03 | 12.08 | -1.39% | 160,256 | 194,439,524 |
| 2025-02-24 | 12.17 | 12.38 | 12.08 | 12.25 | +0.41% | 187,930 | 230,545,052 |
| 2025-02-21 | 12.19 | 12.24 | 12.04 | 12.2 | 0% | 176,228 | 214,218,900 |
| 2025-02-20 | 12.33 | 12.33 | 12.16 | 12.2 | -1.05% | 169,949 | 207,327,050 |
| 2025-02-19 | 12.17 | 12.34 | 12.13 | 12.33 | +1.4% | 148,967 | 182,659,488 |
| 2025-02-18 | 12.44 | 12.47 | 12.09 | 12.16 | -2.25% | 179,289 | 220,156,294 |
| 2025-02-17 | 12.4 | 12.52 | 12.32 | 12.44 | +0.32% | 196,394 | 243,769,916 |
| 2025-02-14 | 12.4 | 12.61 | 12.34 | 12.4 | -0.48% | 174,837 | 217,713,061 |
| 2025-02-13 | 12.48 | 12.58 | 12.43 | 12.46 | -0.16% | 187,400 | 234,133,164 |
| 2025-02-12 | 12.36 | 12.48 | 12.31 | 12.48 | +0.73% | 156,288 | 194,263,874 |
| 2025-02-11 | 12.53 | 12.54 | 12.3 | 12.39 | -1.12% | 148,725 | 183,828,191 |
| 2025-02-10 | 12.42 | 12.54 | 12.38 | 12.53 | +0.97% | 185,106 | 230,998,774 |
| 2025-02-07 | 12.32 | 12.51 | 12.27 | 12.41 | +0.73% | 232,835 | 288,749,348 |
| 2025-02-06 | 12.08 | 12.32 | 12.05 | 12.32 | +1.57% | 170,729 | 208,877,378 |
| 2025-02-05 | 11.96 | 12.23 | 11.89 | 12.13 | +1.68% | 149,136 | 180,148,824 |
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：