股票概览
12.08
-1.23%
-0.15
12.23
开盘价
12.25
最高价
12.02
最低价
12,359
成交量
数据更新至: 2025-02-28
技术指标
12.25
MA5 (5日均线)
12.25
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 | 12.23 | 12.25 | 12.02 | 12.08 | -1.23% | 12,359 | 15,003,383 |
| 2025-02-27 | 12.31 | 12.35 | 12.07 | 12.23 | -0.65% | 14,830 | 18,121,733 |
| 2025-02-26 | 12.11 | 12.49 | 12.11 | 12.31 | +0.16% | 18,673 | 22,941,782 |
| 2025-02-25 | 12.73 | 12.73 | 12.26 | 12.29 | -0.49% | 28,757 | 35,890,660 |
| 2025-02-24 | 12.24 | 12.44 | 12.15 | 12.35 | +0.9% | 13,157 | 16,172,087 |
| 2025-02-21 | 12.29 | 12.3 | 12.1 | 12.24 | -0.24% | 11,077 | 13,491,658 |
| 2025-02-20 | 12.18 | 12.28 | 12.16 | 12.27 | +0.57% | 8,180 | 10,022,021 |
| 2025-02-19 | 12.05 | 12.28 | 12.05 | 12.2 | +0.91% | 12,784 | 15,600,555 |
| 2025-02-18 | 12.4 | 12.4 | 12.03 | 12.09 | -2.74% | 14,494 | 17,679,544 |
| 2025-02-17 | 12.35 | 12.48 | 12.3 | 12.43 | +0.97% | 12,713 | 15,734,906 |
| 2025-02-14 | 12.24 | 12.37 | 12.22 | 12.31 | +0.57% | 8,691 | 10,693,954 |
| 2025-02-13 | 12.38 | 12.44 | 12.24 | 12.24 | -1.05% | 11,182 | 13,782,325 |
| 2025-02-12 | 12.41 | 12.5 | 12.27 | 12.37 | -0.8% | 12,667 | 15,663,269 |
| 2025-02-11 | 12.62 | 12.68 | 12.4 | 12.47 | -1.19% | 13,634 | 17,011,773 |
| 2025-02-10 | 12.4 | 12.65 | 12.3 | 12.62 | +2.1% | 18,887 | 23,625,076 |
| 2025-02-07 | 12.39 | 12.49 | 12.18 | 12.36 | -0.24% | 28,471 | 35,212,793 |
| 2025-02-06 | 12.34 | 12.39 | 12.22 | 12.39 | +0.49% | 17,287 | 21,268,569 |
| 2025-02-05 | 12.58 | 12.6 | 12.29 | 12.33 | -1.12% | 13,941 | 17,251,744 |
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：