股票概览
12.11
-1.62%
-0.2
12.21
开盘价
12.29
最高价
12.09
最低价
511,098
成交量
数据更新至: 2025-02-28
技术指标
12.40
MA5 (5日均线)
12.64
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 | 12.21 | 12.29 | 12.09 | 12.11 | -1.62% | 511,098 | 622,008,452 |
| 2025-02-27 | 12.43 | 12.47 | 12.23 | 12.31 | -0.89% | 460,908 | 568,163,852 |
| 2025-02-26 | 12.44 | 12.59 | 12.4 | 12.42 | -0.64% | 435,090 | 541,773,395 |
| 2025-02-25 | 12.75 | 12.84 | 12.49 | 12.5 | -1.42% | 549,137 | 695,191,270 |
| 2025-02-24 | 12.57 | 12.76 | 12.43 | 12.68 | +0.4% | 537,867 | 679,203,707 |
| 2025-02-21 | 12.95 | 13.03 | 12.61 | 12.63 | -3% | 800,669 | 1,019,573,298 |
| 2025-02-20 | 12.9 | 13.08 | 12.88 | 13.02 | +1.01% | 536,991 | 697,121,782 |
| 2025-02-19 | 13.05 | 13.1 | 12.79 | 12.89 | +0.23% | 509,929 | 658,516,578 |
| 2025-02-18 | 12.96 | 12.99 | 12.76 | 12.86 | -0.69% | 489,416 | 630,259,433 |
| 2025-02-17 | 13.19 | 13.19 | 12.7 | 12.95 | -4.43% | 816,385 | 1,059,636,496 |
| 2025-02-14 | 13.76 | 13.82 | 13.45 | 13.55 | -0.51% | 531,002 | 720,408,744 |
| 2025-02-13 | 13.66 | 13.77 | 13.54 | 13.62 | 0% | 510,843 | 697,752,211 |
| 2025-02-12 | 13.81 | 13.85 | 13.52 | 13.62 | -2.85% | 664,799 | 909,493,020 |
| 2025-02-11 | 14.2 | 14.35 | 13.98 | 14.02 | +0.43% | 848,905 | 1,200,779,148 |
| 2025-02-10 | 13.81 | 14.01 | 13.8 | 13.96 | +1.97% | 755,257 | 1,050,726,486 |
| 2025-02-07 | 13.7 | 13.81 | 13.6 | 13.69 | -0.22% | 536,069 | 734,147,909 |
| 2025-02-06 | 13.8 | 13.86 | 13.58 | 13.72 | -0.58% | 604,298 | 827,719,946 |
| 2025-02-05 | 13.51 | 13.82 | 13.51 | 13.8 | +5.1% | 1,014,967 | 1,389,288,140 |
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：