股票概览
12.41
-1.35%
-0.17
12.58
开盘价
12.64
最高价
12.35
最低价
21,705
成交量
数据更新至: 2025-02-28
技术指标
12.50
MA5 (5日均线)
12.54
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 | 12.58 | 12.64 | 12.35 | 12.41 | -1.35% | 21,705 | 27,110,984 |
| 2025-02-27 | 12.6 | 12.67 | 12.3 | 12.58 | +0.32% | 31,347 | 39,171,679 |
| 2025-02-26 | 12.43 | 12.64 | 12.42 | 12.54 | +1.13% | 19,925 | 25,020,857 |
| 2025-02-25 | 12.51 | 12.56 | 12.36 | 12.4 | -1.51% | 19,338 | 24,107,200 |
| 2025-02-24 | 12.56 | 12.72 | 12.52 | 12.59 | +0.24% | 21,973 | 27,681,132 |
| 2025-02-21 | 12.56 | 12.7 | 12.4 | 12.56 | -0.79% | 21,802 | 27,256,104 |
| 2025-02-20 | 12.51 | 12.69 | 12.49 | 12.66 | +1.61% | 19,223 | 24,246,695 |
| 2025-02-19 | 12.43 | 12.5 | 12.39 | 12.46 | +0.32% | 20,517 | 25,517,610 |
| 2025-02-18 | 12.82 | 12.84 | 12.36 | 12.42 | -2.97% | 35,985 | 45,234,230 |
| 2025-02-17 | 12.7 | 12.82 | 12.57 | 12.8 | +0.23% | 26,596 | 33,790,767 |
| 2025-02-14 | 12.85 | 13.21 | 12.7 | 12.77 | -0.31% | 32,409 | 41,726,579 |
| 2025-02-13 | 13.3 | 13.37 | 12.8 | 12.81 | -3.68% | 49,271 | 64,158,656 |
| 2025-02-12 | 13.25 | 13.47 | 13.17 | 13.3 | -0.37% | 32,368 | 43,093,756 |
| 2025-02-11 | 13.13 | 13.63 | 13.05 | 13.35 | +1.68% | 49,630 | 66,185,817 |
| 2025-02-10 | 13.23 | 13.46 | 13.09 | 13.13 | -1.28% | 44,106 | 58,263,338 |
| 2025-02-07 | 13.42 | 13.54 | 13.16 | 13.3 | -1.19% | 45,764 | 61,046,572 |
| 2025-02-06 | 13.27 | 13.6 | 13.12 | 13.46 | +1.43% | 43,470 | 58,020,965 |
| 2025-02-05 | 13.6 | 13.73 | 13.23 | 13.27 | -2.21% | 52,222 | 69,839,489 |
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：