股票概览
12.55
+0.16%
+0.02
12.51
开盘价
12.68
最高价
12.37
最低价
133,226
成交量
数据更新至: 2025-02-28
技术指标
12.30
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 | 12.51 | 12.68 | 12.37 | 12.55 | +0.16% | 133,226 | 167,009,544 |
| 2025-02-27 | 12.3 | 12.55 | 12.25 | 12.53 | +1.54% | 135,605 | 168,575,459 |
| 2025-02-26 | 12.11 | 12.4 | 12.06 | 12.34 | +2.41% | 120,402 | 147,433,795 |
| 2025-02-25 | 12.05 | 12.16 | 11.99 | 12.05 | 0% | 81,875 | 98,905,353 |
| 2025-02-24 | 12.14 | 12.17 | 12.02 | 12.05 | -0.41% | 96,571 | 116,661,963 |
| 2025-02-21 | 12.17 | 12.18 | 11.94 | 12.1 | -0.41% | 112,244 | 135,884,450 |
| 2025-02-20 | 12.23 | 12.31 | 12.11 | 12.15 | -1.06% | 112,708 | 137,026,583 |
| 2025-02-19 | 12.26 | 12.31 | 12.21 | 12.28 | +0.16% | 65,378 | 80,149,861 |
| 2025-02-18 | 12.35 | 12.43 | 12.21 | 12.26 | -0.49% | 81,154 | 100,074,153 |
| 2025-02-17 | 12.5 | 12.53 | 12.25 | 12.32 | -1.68% | 109,779 | 135,503,727 |
| 2025-02-14 | 12.4 | 12.57 | 12.33 | 12.53 | +1.05% | 85,493 | 106,816,055 |
| 2025-02-13 | 12.63 | 12.64 | 12.27 | 12.4 | -1.51% | 164,299 | 203,571,342 |
| 2025-02-12 | 12.56 | 12.66 | 12.5 | 12.59 | -0.24% | 69,838 | 87,711,437 |
| 2025-02-11 | 12.28 | 12.69 | 12.23 | 12.62 | +3.27% | 179,534 | 224,687,218 |
| 2025-02-10 | 12.42 | 12.48 | 12.18 | 12.22 | -1.21% | 114,348 | 140,196,914 |
| 2025-02-07 | 12.18 | 12.46 | 12.1 | 12.37 | +1.48% | 105,478 | 129,693,867 |
| 2025-02-06 | 12.26 | 12.31 | 12.13 | 12.19 | -0.97% | 108,827 | 132,698,184 |
| 2025-02-05 | 12.37 | 12.57 | 12.25 | 12.31 | -0.57% | 93,188 | 115,619,737 |
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：