股票概览
12.23
-3.62%
-0.46
12.85
开盘价
13.3
最高价
12.14
最低价
246,602
成交量
数据更新至: 2025-02-28
技术指标
12.20
MA5 (5日均线)
11.79
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 | 12.85 | 13.3 | 12.14 | 12.23 | -3.62% | 246,602 | 311,406,237 |
| 2025-02-27 | 13.02 | 13.16 | 12.46 | 12.69 | +0.24% | 406,299 | 518,562,636 |
| 2025-02-26 | 11.65 | 12.66 | 11.65 | 12.66 | +9.99% | 257,422 | 315,280,618 |
| 2025-02-25 | 11.6 | 11.92 | 11.5 | 11.51 | -3.28% | 173,405 | 202,088,440 |
| 2025-02-24 | 12.27 | 12.4 | 11.78 | 11.9 | +1.88% | 268,753 | 323,721,413 |
| 2025-02-21 | 11.74 | 11.86 | 11.51 | 11.68 | -2.1% | 201,116 | 235,084,491 |
| 2025-02-20 | 11.5 | 12.2 | 11.4 | 11.93 | +3.74% | 291,760 | 343,151,559 |
| 2025-02-19 | 10.95 | 11.9 | 10.81 | 11.5 | +5.89% | 300,949 | 346,027,449 |
| 2025-02-18 | 11 | 11.12 | 10.64 | 10.86 | -1% | 122,157 | 132,852,576 |
| 2025-02-17 | 10.51 | 11.3 | 10.51 | 10.97 | +4.18% | 148,624 | 163,026,377 |
| 2025-02-14 | 10.48 | 10.63 | 10.44 | 10.53 | +0.19% | 58,167 | 61,247,479 |
| 2025-02-13 | 10.74 | 10.75 | 10.51 | 10.51 | -2.5% | 80,371 | 85,261,748 |
| 2025-02-12 | 10.66 | 10.86 | 10.6 | 10.78 | +1.22% | 93,575 | 100,533,432 |
| 2025-02-11 | 10.38 | 10.73 | 10.28 | 10.65 | +2.11% | 113,432 | 119,882,025 |
| 2025-02-10 | 10.44 | 10.45 | 10.32 | 10.43 | +0.19% | 59,911 | 62,161,258 |
| 2025-02-07 | 10.22 | 10.5 | 10.17 | 10.41 | +1.96% | 101,363 | 104,592,494 |
| 2025-02-06 | 9.98 | 10.21 | 9.9 | 10.21 | +2.3% | 68,171 | 68,683,205 |
| 2025-02-05 | 9.99 | 10.08 | 9.93 | 9.98 | +0.3% | 30,420 | 30,415,114 |
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：