股票概览
11.95
-4.55%
-0.57
12.58
开盘价
12.58
最高价
11.91
最低价
13,681
成交量
数据更新至: 2025-02-28
技术指标
12.45
MA5 (5日均线)
12.60
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 | 12.58 | 12.58 | 11.91 | 11.95 | -4.55% | 13,681 | 16,702,733 |
| 2025-02-27 | 12.51 | 12.74 | 12.34 | 12.52 | -0.87% | 9,795 | 12,260,205 |
| 2025-02-26 | 12.49 | 12.75 | 12.47 | 12.63 | +1.04% | 10,726 | 13,482,835 |
| 2025-02-25 | 12.5 | 12.7 | 12.41 | 12.5 | -1.19% | 12,013 | 15,098,445 |
| 2025-02-24 | 12.65 | 12.85 | 12.52 | 12.65 | -1.79% | 11,597 | 14,690,335 |
| 2025-02-21 | 12.73 | 13.06 | 12.56 | 12.88 | +0.55% | 16,077 | 20,518,791 |
| 2025-02-20 | 12.99 | 12.99 | 12.61 | 12.81 | +1.03% | 13,839 | 17,752,834 |
| 2025-02-19 | 12.47 | 12.8 | 12.3 | 12.68 | +1.77% | 12,575 | 15,927,845 |
| 2025-02-18 | 12.93 | 12.93 | 12.31 | 12.46 | -3.63% | 12,319 | 15,539,138 |
| 2025-02-17 | 12.73 | 13.19 | 12.73 | 12.93 | +1.65% | 12,859 | 16,694,602 |
| 2025-02-14 | 12.56 | 12.89 | 12.45 | 12.72 | +1.76% | 12,210 | 15,593,250 |
| 2025-02-13 | 12.78 | 12.78 | 12.44 | 12.5 | -2.11% | 8,439 | 10,595,839 |
| 2025-02-12 | 12.63 | 12.88 | 12.58 | 12.77 | +0.55% | 9,671 | 12,320,506 |
| 2025-02-11 | 12.81 | 12.81 | 12.46 | 12.7 | -1.24% | 9,755 | 12,279,670 |
| 2025-02-10 | 12.39 | 12.9 | 12.39 | 12.86 | +3.79% | 13,276 | 16,896,636 |
| 2025-02-07 | 12.4 | 12.65 | 12.25 | 12.39 | -0.08% | 10,724 | 13,362,864 |
| 2025-02-06 | 12.02 | 12.72 | 11.98 | 12.4 | +2.39% | 16,473 | 20,286,210 |
| 2025-02-05 | 11.74 | 12.17 | 11.74 | 12.11 | +5.12% | 11,696 | 14,063,934 |
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：