股票概览
12.01
-1.48%
-0.18
12.13
开盘价
12.28
最高价
11.99
最低价
18,807
成交量
数据更新至: 2025-02-28
技术指标
12.24
MA5 (5日均线)
12.44
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 | 12.13 | 12.28 | 11.99 | 12.01 | -1.48% | 18,807 | 22,739,357 |
| 2025-02-27 | 12.3 | 12.43 | 12.11 | 12.19 | -1.06% | 22,831 | 27,904,953 |
| 2025-02-26 | 12.38 | 12.49 | 12.2 | 12.32 | +0.08% | 21,837 | 26,842,690 |
| 2025-02-25 | 12.32 | 12.39 | 12 | 12.31 | -0.4% | 30,888 | 37,809,514 |
| 2025-02-24 | 12.47 | 12.59 | 12.32 | 12.36 | -1.36% | 35,212 | 43,698,327 |
| 2025-02-21 | 12.94 | 12.96 | 12.3 | 12.53 | -3.76% | 52,770 | 66,260,848 |
| 2025-02-20 | 13.13 | 13.28 | 12.6 | 13.02 | -0.08% | 66,416 | 86,061,003 |
| 2025-02-19 | 12.6 | 13.03 | 12.41 | 13.03 | +4.41% | 58,404 | 74,145,268 |
| 2025-02-18 | 12.12 | 12.49 | 12.04 | 12.48 | +3.06% | 45,759 | 56,599,973 |
| 2025-02-17 | 11.83 | 12.12 | 11.75 | 12.11 | +2.37% | 27,585 | 33,176,842 |
| 2025-02-14 | 11.55 | 11.83 | 11.41 | 11.83 | +2.42% | 20,243 | 23,756,043 |
| 2025-02-13 | 11.64 | 11.68 | 11.47 | 11.55 | -0.77% | 21,465 | 24,799,500 |
| 2025-02-12 | 11.41 | 11.64 | 11.31 | 11.64 | +1.75% | 24,410 | 28,143,073 |
| 2025-02-11 | 11.22 | 11.45 | 11.08 | 11.44 | +1.6% | 24,581 | 27,710,630 |
| 2025-02-10 | 11.05 | 11.26 | 11.05 | 11.26 | +1.9% | 19,368 | 21,590,030 |
| 2025-02-07 | 10.89 | 11.05 | 10.81 | 11.05 | +1.47% | 19,029 | 20,921,875 |
| 2025-02-06 | 10.65 | 10.89 | 10.6 | 10.89 | +1.87% | 15,579 | 16,831,269 |
| 2025-02-05 | 10.51 | 10.69 | 10.42 | 10.69 | +1.71% | 12,810 | 13,563,338 |
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：