股票概览
12.01
-2.04%
-0.25
12.51
开盘价
12.52
最高价
11.96
最低价
104,951
成交量
数据更新至: 2025-02-28
技术指标
12.47
MA5 (5日均线)
12.10
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 | 12.51 | 12.52 | 11.96 | 12.01 | -2.04% | 104,951 | 127,332,526 |
| 2025-02-27 | 12.71 | 12.73 | 12.1 | 12.26 | -3.54% | 133,771 | 165,441,316 |
| 2025-02-26 | 12.64 | 13.09 | 12.6 | 12.71 | +1.52% | 179,601 | 230,333,674 |
| 2025-02-25 | 12.72 | 12.81 | 12.45 | 12.52 | -2.72% | 170,132 | 214,028,242 |
| 2025-02-24 | 13 | 13.56 | 12.68 | 12.87 | +0.31% | 403,642 | 527,827,553 |
| 2025-02-21 | 11.79 | 12.83 | 11.64 | 12.83 | +10.03% | 216,787 | 270,328,827 |
| 2025-02-20 | 11.5 | 11.76 | 11.24 | 11.66 | +1.48% | 179,524 | 207,420,019 |
| 2025-02-19 | 11.26 | 11.5 | 11.18 | 11.49 | +2.04% | 147,267 | 167,724,535 |
| 2025-02-18 | 11.4 | 11.49 | 11.19 | 11.26 | -1.05% | 72,707 | 82,457,953 |
| 2025-02-17 | 11.2 | 11.7 | 11.13 | 11.38 | +1.7% | 95,586 | 109,171,059 |
| 2025-02-14 | 11.27 | 11.31 | 11.09 | 11.19 | -1.06% | 78,485 | 87,692,802 |
| 2025-02-13 | 11.56 | 11.59 | 11.25 | 11.31 | -2.16% | 99,360 | 112,996,791 |
| 2025-02-12 | 11.15 | 11.75 | 11.05 | 11.56 | +3.77% | 196,186 | 225,900,575 |
| 2025-02-11 | 11.25 | 11.3 | 11.04 | 11.14 | -0.98% | 99,291 | 110,789,642 |
| 2025-02-10 | 11.2 | 11.46 | 11.1 | 11.25 | +4.36% | 196,197 | 220,705,626 |
| 2025-02-07 | 10.6 | 11.09 | 10.48 | 10.78 | +2.08% | 123,363 | 133,138,661 |
| 2025-02-06 | 10.3 | 10.59 | 10.22 | 10.56 | +2.52% | 81,836 | 85,683,632 |
| 2025-02-05 | 10.36 | 10.43 | 10.25 | 10.3 | +0.19% | 89,287 | 92,258,609 |
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：