股票概览
12.55
-1.03%
-0.13
12.68
开盘价
12.74
最高价
12.46
最低价
31,007
成交量
数据更新至: 2025-02-28
技术指标
12.82
MA5 (5日均线)
12.46
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 | 12.68 | 12.74 | 12.46 | 12.55 | -1.03% | 31,007 | 39,031,875 |
| 2025-02-27 | 12.78 | 12.86 | 12.42 | 12.68 | -0.86% | 38,540 | 48,635,834 |
| 2025-02-26 | 12.99 | 13.19 | 12.7 | 12.79 | -0.7% | 51,185 | 65,968,230 |
| 2025-02-25 | 13.2 | 13.36 | 12.82 | 12.88 | -2.42% | 92,314 | 120,820,272 |
| 2025-02-24 | 12 | 13.2 | 11.99 | 13.2 | +10% | 88,052 | 112,589,086 |
| 2025-02-21 | 12.2 | 12.2 | 11.91 | 12 | -1.32% | 17,575 | 21,107,824 |
| 2025-02-20 | 12.11 | 12.24 | 12.06 | 12.16 | -0.25% | 13,153 | 15,964,329 |
| 2025-02-19 | 11.87 | 12.29 | 11.86 | 12.19 | +1.92% | 21,346 | 25,910,034 |
| 2025-02-18 | 12.21 | 12.45 | 11.92 | 11.96 | -1.73% | 31,832 | 38,654,196 |
| 2025-02-17 | 11.98 | 12.17 | 11.91 | 12.17 | +2.1% | 18,303 | 22,120,882 |
| 2025-02-14 | 11.88 | 12.01 | 11.8 | 11.92 | -0.08% | 10,072 | 11,997,314 |
| 2025-02-13 | 12.1 | 12.13 | 11.91 | 11.93 | -1.4% | 11,284 | 13,547,205 |
| 2025-02-12 | 12.08 | 12.17 | 11.95 | 12.1 | +0.17% | 14,685 | 17,675,225 |
| 2025-02-11 | 12.24 | 12.24 | 12.02 | 12.08 | -1.06% | 19,323 | 23,378,379 |
| 2025-02-10 | 12.09 | 12.21 | 12.09 | 12.21 | +0.99% | 14,531 | 17,649,300 |
| 2025-02-07 | 12.05 | 12.11 | 11.9 | 12.09 | +0.92% | 19,265 | 23,196,754 |
| 2025-02-06 | 11.91 | 12.03 | 11.85 | 11.98 | +0.59% | 17,467 | 20,858,000 |
| 2025-02-05 | 11.83 | 11.99 | 11.8 | 11.91 | +0.51% | 10,808 | 12,824,916 |
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：