股票概览
12.07
-0.9%
-0.11
12.19
开盘价
12.29
最高价
12.07
最低价
439,562
成交量
数据更新至: 2025-02-28
技术指标
12.13
MA5 (5日均线)
12.21
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 | 12.19 | 12.29 | 12.07 | 12.07 | -0.9% | 439,562 | 535,927,080 |
| 2025-02-27 | 12.29 | 12.33 | 12.11 | 12.18 | -0.9% | 380,684 | 463,585,485 |
| 2025-02-26 | 12.01 | 12.3 | 12.01 | 12.29 | +2.33% | 626,172 | 763,431,645 |
| 2025-02-25 | 12.06 | 12.09 | 12 | 12.01 | -0.83% | 367,244 | 441,997,611 |
| 2025-02-24 | 12.17 | 12.22 | 12.08 | 12.11 | -0.82% | 424,206 | 515,076,350 |
| 2025-02-21 | 12.19 | 12.24 | 12.16 | 12.21 | +0.08% | 468,362 | 571,207,867 |
| 2025-02-20 | 12.33 | 12.34 | 12.16 | 12.2 | -0.97% | 383,281 | 467,710,500 |
| 2025-02-19 | 12.27 | 12.36 | 12.21 | 12.32 | -0.08% | 416,763 | 511,789,791 |
| 2025-02-18 | 12.39 | 12.55 | 12.29 | 12.33 | -0.32% | 727,849 | 906,550,391 |
| 2025-02-17 | 12.24 | 12.4 | 12.16 | 12.37 | +0.98% | 505,760 | 621,155,593 |
| 2025-02-14 | 12.22 | 12.28 | 12.18 | 12.25 | +0.49% | 296,691 | 362,793,417 |
| 2025-02-13 | 12.32 | 12.34 | 12.18 | 12.19 | -0.73% | 324,344 | 397,169,127 |
| 2025-02-12 | 12.19 | 12.28 | 12.18 | 12.28 | +0.57% | 304,065 | 372,037,117 |
| 2025-02-11 | 12.32 | 12.36 | 12.18 | 12.21 | -1.05% | 362,797 | 443,675,539 |
| 2025-02-10 | 12.4 | 12.4 | 12.2 | 12.34 | -0.56% | 432,078 | 531,891,999 |
| 2025-02-07 | 12.05 | 12.53 | 12.03 | 12.41 | +2.99% | 818,324 | 1,007,762,427 |
| 2025-02-06 | 11.96 | 12.06 | 11.92 | 12.05 | +0.5% | 325,230 | 390,203,100 |
| 2025-02-05 | 11.98 | 12 | 11.83 | 11.99 | +0.25% | 246,188 | 294,051,336 |
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：