股票概览
11.29
-4.48%
-0.53
11.78
开盘价
11.92
最高价
11.25
最低价
270,628
成交量
数据更新至: 2025-02-28
技术指标
11.91
MA5 (5日均线)
12.11
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 | 11.78 | 11.92 | 11.25 | 11.29 | -4.48% | 270,628 | 312,550,352 |
| 2025-02-27 | 12.03 | 12.15 | 11.6 | 11.82 | -1.5% | 267,928 | 316,649,548 |
| 2025-02-26 | 12.23 | 12.27 | 11.89 | 12 | -2.28% | 303,397 | 364,096,480 |
| 2025-02-25 | 11.97 | 12.56 | 11.86 | 12.28 | +0.99% | 413,981 | 506,316,075 |
| 2025-02-24 | 12.46 | 12.5 | 12.07 | 12.16 | -2.72% | 378,865 | 463,909,149 |
| 2025-02-21 | 12.37 | 12.61 | 12.12 | 12.5 | +1.05% | 409,114 | 507,039,624 |
| 2025-02-20 | 12.19 | 12.88 | 12.19 | 12.37 | +3% | 656,650 | 823,082,584 |
| 2025-02-19 | 11.8 | 12.21 | 11.75 | 12.01 | +1.44% | 405,183 | 486,231,195 |
| 2025-02-18 | 12.4 | 12.62 | 11.8 | 11.84 | -7.36% | 720,642 | 881,055,368 |
| 2025-02-17 | 13 | 13.77 | 12.66 | 12.78 | +2.08% | 1,263,238 | 1,669,252,330 |
| 2025-02-14 | 12.18 | 12.52 | 11.8 | 12.52 | +10.02% | 778,233 | 957,058,945 |
| 2025-02-13 | 11.74 | 11.8 | 11.37 | 11.38 | -2.98% | 311,622 | 357,689,933 |
| 2025-02-12 | 11.33 | 11.98 | 11.28 | 11.73 | +2.89% | 445,926 | 520,104,485 |
| 2025-02-11 | 11.84 | 11.88 | 11.29 | 11.4 | -4.84% | 507,220 | 580,364,974 |
| 2025-02-10 | 11.75 | 12.2 | 11.51 | 11.98 | +4.17% | 738,959 | 876,312,999 |
| 2025-02-07 | 10.83 | 11.91 | 10.75 | 11.5 | +6.19% | 809,280 | 924,383,483 |
| 2025-02-06 | 10.85 | 10.97 | 10.45 | 10.83 | +1.69% | 508,061 | 544,224,218 |
| 2025-02-05 | 9.9 | 10.65 | 9.83 | 10.65 | +10.02% | 421,221 | 435,760,375 |
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：