股票概览
12.65
-1.02%
-0.13
12.96
开盘价
12.98
最高价
12.63
最低价
47,217
成交量
数据更新至: 2025-02-28
技术指标
12.82
MA5 (5日均线)
12.80
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 | 12.96 | 12.98 | 12.63 | 12.65 | -1.02% | 47,217 | 60,403,140 |
| 2025-02-27 | 12.87 | 12.95 | 12.58 | 12.78 | -0.62% | 49,641 | 63,309,437 |
| 2025-02-26 | 12.88 | 12.89 | 12.76 | 12.86 | +0.55% | 43,199 | 55,376,073 |
| 2025-02-25 | 12.91 | 12.93 | 12.73 | 12.79 | -1.62% | 53,571 | 68,701,371 |
| 2025-02-24 | 12.97 | 13.33 | 12.91 | 13 | +1.01% | 80,865 | 105,819,100 |
| 2025-02-21 | 12.75 | 13.15 | 12.75 | 12.87 | +0.16% | 95,600 | 123,803,360 |
| 2025-02-20 | 13.17 | 13.46 | 12.84 | 12.85 | +0.86% | 170,563 | 223,654,602 |
| 2025-02-19 | 12.52 | 12.89 | 12.35 | 12.74 | +2.08% | 54,993 | 69,404,735 |
| 2025-02-18 | 12.97 | 12.98 | 12.3 | 12.48 | -3.78% | 55,219 | 69,991,396 |
| 2025-02-17 | 12.41 | 13.05 | 12.35 | 12.97 | +4.51% | 77,714 | 99,577,754 |
| 2025-02-14 | 12.61 | 12.61 | 12.3 | 12.41 | -0.24% | 30,850 | 38,276,978 |
| 2025-02-13 | 12.66 | 12.72 | 12.44 | 12.44 | -1.58% | 38,591 | 48,555,243 |
| 2025-02-12 | 12.61 | 12.68 | 12.41 | 12.64 | +0.32% | 38,023 | 47,698,349 |
| 2025-02-11 | 12.45 | 12.66 | 12.41 | 12.6 | +1.45% | 58,355 | 73,276,013 |
| 2025-02-10 | 12.25 | 12.47 | 12.14 | 12.42 | +1.39% | 35,764 | 44,049,394 |
| 2025-02-07 | 12.03 | 12.38 | 11.98 | 12.25 | +1.83% | 62,309 | 76,330,580 |
| 2025-02-06 | 11.91 | 12.06 | 11.6 | 12.03 | +0.59% | 56,294 | 66,382,952 |
| 2025-02-05 | 12.21 | 12.29 | 11.9 | 11.96 | -1.64% | 37,427 | 45,074,336 |
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：