股票概览
12.29
-1.52%
-0.19
12.55
开盘价
12.78
最高价
12.2
最低价
137,280
成交量
数据更新至: 2025-02-28
技术指标
11.87
MA5 (5日均线)
11.47
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 | 12.55 | 12.78 | 12.2 | 12.29 | -1.52% | 137,280 | 170,793,077 |
| 2025-02-27 | 11.81 | 12.65 | 11.8 | 12.48 | +5.76% | 184,114 | 227,238,143 |
| 2025-02-26 | 11.39 | 11.92 | 11.39 | 11.8 | +3.6% | 88,660 | 104,039,257 |
| 2025-02-25 | 11.24 | 11.59 | 11.23 | 11.39 | -0.18% | 57,422 | 65,674,215 |
| 2025-02-24 | 11.5 | 11.52 | 11.18 | 11.41 | -0.52% | 73,631 | 83,358,094 |
| 2025-02-21 | 10.96 | 11.68 | 10.96 | 11.47 | +4.46% | 102,850 | 116,695,173 |
| 2025-02-20 | 10.94 | 11.05 | 10.82 | 10.98 | -0.27% | 50,494 | 55,137,968 |
| 2025-02-19 | 10.83 | 11.09 | 10.81 | 11.01 | +1.1% | 48,097 | 52,805,069 |
| 2025-02-18 | 11.15 | 11.32 | 10.83 | 10.89 | -1.18% | 76,346 | 84,816,477 |
| 2025-02-17 | 11.16 | 11.4 | 10.92 | 11.02 | -1.78% | 69,256 | 76,782,291 |
| 2025-02-14 | 11.01 | 11.42 | 11.01 | 11.22 | +1.17% | 68,555 | 77,108,824 |
| 2025-02-13 | 10.93 | 11.35 | 10.84 | 11.09 | +1.46% | 87,084 | 97,059,966 |
| 2025-02-12 | 10.6 | 10.94 | 10.53 | 10.93 | +2.92% | 55,965 | 60,221,174 |
| 2025-02-11 | 10.88 | 10.89 | 10.5 | 10.62 | -1.94% | 65,536 | 69,599,659 |
| 2025-02-10 | 10.86 | 10.91 | 10.7 | 10.83 | +0.28% | 57,379 | 61,996,708 |
| 2025-02-07 | 10.59 | 11.02 | 10.57 | 10.8 | +2.08% | 58,109 | 62,754,546 |
| 2025-02-06 | 10.21 | 10.65 | 10.12 | 10.58 | +3.42% | 46,729 | 48,956,048 |
| 2025-02-05 | 10.06 | 10.34 | 10.01 | 10.23 | +2.51% | 42,807 | 43,730,388 |
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：