股票概览
12.35
-2.53%
-0.32
12.64
开盘价
12.65
最高价
12.33
最低价
27,370
成交量
数据更新至: 2025-02-28
技术指标
12.53
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 | 12.64 | 12.65 | 12.33 | 12.35 | -2.53% | 27,370 | 34,060,738 |
| 2025-02-27 | 12.72 | 12.78 | 12.55 | 12.67 | -0.24% | 26,449 | 33,463,911 |
| 2025-02-26 | 12.4 | 12.75 | 12.37 | 12.7 | +2.42% | 37,931 | 47,903,958 |
| 2025-02-25 | 12.49 | 12.5 | 12.36 | 12.4 | -1.12% | 19,070 | 23,655,882 |
| 2025-02-24 | 12.57 | 12.72 | 12.47 | 12.54 | -0.32% | 19,082 | 24,003,781 |
| 2025-02-21 | 12.46 | 12.66 | 12.3 | 12.58 | +0.88% | 29,289 | 36,569,591 |
| 2025-02-20 | 12.41 | 12.49 | 12.35 | 12.47 | +0.81% | 14,240 | 17,675,834 |
| 2025-02-19 | 12.38 | 12.42 | 12.31 | 12.37 | -0.08% | 15,921 | 19,665,295 |
| 2025-02-18 | 12.53 | 12.56 | 12.36 | 12.38 | -0.88% | 16,634 | 20,719,374 |
| 2025-02-17 | 12.51 | 12.53 | 12.45 | 12.49 | 0% | 14,863 | 18,550,834 |
| 2025-02-14 | 12.56 | 12.58 | 12.45 | 12.49 | -0.56% | 17,589 | 22,002,686 |
| 2025-02-13 | 12.77 | 12.86 | 12.55 | 12.56 | -1.64% | 28,105 | 35,634,811 |
| 2025-02-12 | 12.7 | 12.78 | 12.68 | 12.77 | +0.24% | 14,672 | 18,679,025 |
| 2025-02-11 | 12.71 | 12.74 | 12.58 | 12.74 | +0.31% | 18,537 | 23,471,452 |
| 2025-02-10 | 12.64 | 12.72 | 12.61 | 12.7 | +0.47% | 17,893 | 22,679,680 |
| 2025-02-07 | 12.65 | 12.74 | 12.56 | 12.64 | 0% | 24,786 | 31,412,234 |
| 2025-02-06 | 12.46 | 12.68 | 12.39 | 12.64 | +1.44% | 25,538 | 32,150,993 |
| 2025-02-05 | 12.66 | 12.68 | 12.38 | 12.46 | -1.58% | 23,890 | 29,746,672 |
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：