股票概览
12.26
-1.92%
-0.24
12.45
开盘价
12.5
最高价
12.25
最低价
175,243
成交量
数据更新至: 2025-02-28
技术指标
12.43
MA5 (5日均线)
12.30
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 | 12.45 | 12.5 | 12.25 | 12.26 | -1.92% | 175,243 | 216,171,970 |
| 2025-02-27 | 12.62 | 12.69 | 12.35 | 12.5 | -0.56% | 185,182 | 231,185,820 |
| 2025-02-26 | 12.34 | 12.65 | 12.34 | 12.57 | +2.2% | 229,790 | 287,555,847 |
| 2025-02-25 | 12.47 | 12.49 | 12.28 | 12.3 | -1.68% | 167,198 | 206,781,202 |
| 2025-02-24 | 12.62 | 12.69 | 12.43 | 12.51 | -0.71% | 216,227 | 270,753,534 |
| 2025-02-21 | 12.09 | 12.7 | 12.08 | 12.6 | +4.22% | 559,589 | 701,735,998 |
| 2025-02-20 | 12.08 | 12.13 | 11.97 | 12.09 | 0% | 138,244 | 166,593,871 |
| 2025-02-19 | 11.98 | 12.19 | 11.97 | 12.09 | +0.75% | 168,619 | 203,661,386 |
| 2025-02-18 | 12 | 12.11 | 11.96 | 12 | -0.25% | 179,957 | 216,420,756 |
| 2025-02-17 | 12.25 | 12.26 | 11.98 | 12.03 | -1.96% | 275,957 | 333,104,102 |
| 2025-02-14 | 12.16 | 12.3 | 12.14 | 12.27 | +0.66% | 156,648 | 191,585,468 |
| 2025-02-13 | 12.2 | 12.34 | 12.18 | 12.19 | -0.25% | 171,059 | 209,447,661 |
| 2025-02-12 | 12.29 | 12.33 | 12.1 | 12.22 | -0.97% | 188,950 | 230,330,421 |
| 2025-02-11 | 12.28 | 12.42 | 12.28 | 12.34 | +0.16% | 147,004 | 181,359,908 |
| 2025-02-10 | 12.31 | 12.48 | 12.23 | 12.32 | +0.49% | 215,224 | 266,061,645 |
| 2025-02-07 | 12.14 | 12.34 | 12.06 | 12.26 | +0.99% | 219,969 | 268,968,189 |
| 2025-02-06 | 12.01 | 12.14 | 12 | 12.14 | +0.83% | 126,199 | 152,472,884 |
| 2025-02-05 | 12.41 | 12.43 | 11.98 | 12.04 | -2.51% | 262,919 | 318,943,074 |
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：