股票概览
12.73
+1.84%
+0.23
12.48
开盘价
13.02
最高价
12.48
最低价
643,597
成交量
数据更新至: 2025-02-28
技术指标
12.43
MA5 (5日均线)
12.50
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 | 12.48 | 13.02 | 12.48 | 12.73 | +1.84% | 643,597 | 824,261,154 |
| 2025-02-27 | 12.4 | 12.55 | 12.3 | 12.5 | +0.64% | 294,216 | 365,406,556 |
| 2025-02-26 | 12.12 | 12.46 | 12.11 | 12.42 | +2.39% | 348,698 | 428,296,916 |
| 2025-02-25 | 12.32 | 12.43 | 12.11 | 12.13 | -2.02% | 327,818 | 401,083,701 |
| 2025-02-24 | 12.41 | 12.5 | 12.26 | 12.38 | -0.88% | 341,119 | 420,957,682 |
| 2025-02-21 | 12.55 | 12.62 | 12.41 | 12.49 | -0.32% | 263,962 | 330,043,726 |
| 2025-02-20 | 12.57 | 12.61 | 12.38 | 12.53 | -0.56% | 293,076 | 366,643,730 |
| 2025-02-19 | 12.56 | 12.68 | 12.45 | 12.6 | +0.32% | 236,793 | 297,562,042 |
| 2025-02-18 | 12.69 | 12.78 | 12.47 | 12.56 | -0.95% | 205,546 | 259,822,041 |
| 2025-02-17 | 12.73 | 12.99 | 12.58 | 12.68 | -0.39% | 233,166 | 295,270,066 |
| 2025-02-14 | 12.8 | 12.91 | 12.61 | 12.73 | -0.31% | 237,588 | 303,053,702 |
| 2025-02-13 | 13 | 13.25 | 12.75 | 12.77 | -2.52% | 334,178 | 430,735,195 |
| 2025-02-12 | 12.21 | 13.12 | 12.21 | 13.1 | +6.68% | 870,377 | 1,112,241,098 |
| 2025-02-11 | 12.23 | 12.31 | 12.15 | 12.28 | +0.41% | 232,631 | 284,648,774 |
| 2025-02-10 | 12.15 | 12.29 | 12.09 | 12.23 | +0.33% | 238,384 | 290,956,145 |
| 2025-02-07 | 11.9 | 12.25 | 11.87 | 12.19 | +2.18% | 355,606 | 431,724,126 |
| 2025-02-06 | 11.85 | 11.96 | 11.8 | 11.93 | +0.34% | 149,744 | 178,173,264 |
| 2025-02-05 | 11.94 | 12.02 | 11.82 | 11.89 | -0.34% | 172,777 | 205,879,410 |
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：