股票概览
12.25
-2.08%
-0.26
12.5
开盘价
12.67
最高价
12.22
最低价
628,725
成交量
数据更新至: 2025-02-28
技术指标
12.53
MA5 (5日均线)
12.46
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 | 12.5 | 12.67 | 12.22 | 12.25 | -2.08% | 628,725 | 782,447,059 |
| 2025-02-27 | 12.59 | 12.75 | 12.35 | 12.51 | -0.48% | 566,964 | 711,924,116 |
| 2025-02-26 | 12.58 | 12.64 | 12.5 | 12.57 | -0.16% | 471,949 | 592,551,846 |
| 2025-02-25 | 12.52 | 12.74 | 12.47 | 12.59 | -1.18% | 478,096 | 602,924,239 |
| 2025-02-24 | 12.67 | 12.88 | 12.48 | 12.74 | +0.47% | 663,314 | 843,543,329 |
| 2025-02-21 | 12.61 | 12.72 | 12.5 | 12.68 | +0.63% | 700,853 | 883,590,480 |
| 2025-02-20 | 12.42 | 12.94 | 12.34 | 12.6 | +1.78% | 1,180,153 | 1,493,168,022 |
| 2025-02-19 | 11.97 | 12.39 | 11.97 | 12.38 | +3.34% | 496,230 | 606,117,713 |
| 2025-02-18 | 12.3 | 12.35 | 11.95 | 11.98 | -2.28% | 404,708 | 491,776,570 |
| 2025-02-17 | 12.28 | 12.37 | 12.18 | 12.26 | -0.24% | 430,164 | 527,100,294 |
| 2025-02-14 | 12.19 | 12.3 | 12.15 | 12.29 | +0.57% | 358,186 | 438,579,692 |
| 2025-02-13 | 12.28 | 12.44 | 12.21 | 12.22 | -0.49% | 570,236 | 703,738,963 |
| 2025-02-12 | 12.05 | 12.28 | 11.96 | 12.28 | +1.82% | 518,228 | 628,133,489 |
| 2025-02-11 | 12.18 | 12.2 | 11.98 | 12.06 | -0.99% | 319,790 | 385,632,661 |
| 2025-02-10 | 12.12 | 12.21 | 12.05 | 12.18 | +0.58% | 389,377 | 473,120,050 |
| 2025-02-07 | 12.05 | 12.28 | 11.98 | 12.11 | +0.67% | 615,353 | 747,072,274 |
| 2025-02-06 | 11.66 | 12.03 | 11.65 | 12.03 | +2.47% | 474,703 | 566,396,251 |
| 2025-02-05 | 11.6 | 11.83 | 11.59 | 11.74 | +2.44% | 352,945 | 413,649,342 |
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：