股票概览
12.32
-2.22%
-0.28
12.79
开盘价
12.93
最高价
12.27
最低价
23,259
成交量
数据更新至: 2025-02-28
技术指标
12.53
MA5 (5日均线)
12.41
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 | 12.79 | 12.93 | 12.27 | 12.32 | -2.22% | 23,259 | 29,197,171 |
| 2025-02-27 | 12.55 | 12.77 | 12.4 | 12.6 | -0.32% | 13,129 | 16,425,884 |
| 2025-02-26 | 12.49 | 12.64 | 12.45 | 12.64 | +1.04% | 10,384 | 13,039,915 |
| 2025-02-25 | 12.58 | 12.61 | 12.36 | 12.51 | -0.48% | 9,005 | 11,271,640 |
| 2025-02-24 | 12.53 | 12.6 | 12.29 | 12.57 | +1.05% | 14,150 | 17,684,612 |
| 2025-02-21 | 12.38 | 12.5 | 12.25 | 12.44 | +0.4% | 15,744 | 19,488,240 |
| 2025-02-20 | 12.32 | 12.46 | 12.22 | 12.39 | +0.57% | 11,366 | 14,035,159 |
| 2025-02-19 | 12.01 | 12.36 | 12 | 12.32 | +2.58% | 12,059 | 14,775,190 |
| 2025-02-18 | 12.32 | 12.5 | 11.96 | 12.01 | -2.52% | 16,707 | 20,385,049 |
| 2025-02-17 | 12.24 | 12.37 | 12.12 | 12.32 | +1.23% | 12,057 | 14,828,737 |
| 2025-02-14 | 12.31 | 12.33 | 12.05 | 12.17 | -0.16% | 7,913 | 9,650,861 |
| 2025-02-13 | 12.5 | 12.54 | 12.13 | 12.19 | -1.61% | 9,035 | 11,074,809 |
| 2025-02-12 | 12.45 | 12.45 | 12.28 | 12.39 | +0.08% | 11,246 | 13,905,089 |
| 2025-02-11 | 12.58 | 12.58 | 12.34 | 12.38 | -1.04% | 9,060 | 11,228,619 |
| 2025-02-10 | 12.46 | 12.59 | 12.4 | 12.51 | +0.16% | 10,328 | 12,864,593 |
| 2025-02-07 | 12.5 | 12.65 | 12.3 | 12.49 | +0.97% | 16,155 | 20,197,431 |
| 2025-02-06 | 12.1 | 12.48 | 11.93 | 12.37 | +2.83% | 18,538 | 22,748,823 |
| 2025-02-05 | 12.45 | 12.45 | 11.95 | 12.03 | -1.8% | 11,547 | 13,914,084 |
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：