股票概览
11.68
-1.1%
-0.13
11.8
开盘价
11.88
最高价
11.63
最低价
50,921
成交量
数据更新至: 2025-02-28
技术指标
11.91
MA5 (5日均线)
12.01
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 | 11.8 | 11.88 | 11.63 | 11.68 | -1.1% | 50,921 | 59,774,192 |
| 2025-02-27 | 12.04 | 12.07 | 11.68 | 11.81 | -1.91% | 69,935 | 82,656,213 |
| 2025-02-26 | 11.93 | 12.23 | 11.93 | 12.04 | +0.92% | 49,087 | 59,315,845 |
| 2025-02-25 | 12.04 | 12.24 | 11.87 | 11.93 | -1.49% | 57,498 | 69,396,025 |
| 2025-02-24 | 11.95 | 12.2 | 11.82 | 12.11 | +1% | 66,516 | 80,186,923 |
| 2025-02-21 | 12.09 | 12.16 | 11.89 | 11.99 | -0.83% | 63,067 | 75,564,592 |
| 2025-02-20 | 12.08 | 12.28 | 12.02 | 12.09 | -0.41% | 55,199 | 66,844,137 |
| 2025-02-19 | 12.05 | 12.17 | 11.98 | 12.14 | +0.25% | 63,604 | 76,737,355 |
| 2025-02-18 | 12.23 | 12.35 | 12.02 | 12.11 | -0.9% | 52,992 | 64,704,639 |
| 2025-02-17 | 12.28 | 12.28 | 12.08 | 12.22 | -0.41% | 58,866 | 71,609,606 |
| 2025-02-14 | 12.21 | 12.44 | 12.18 | 12.27 | +0.49% | 51,191 | 62,870,006 |
| 2025-02-13 | 12.4 | 12.47 | 12.2 | 12.21 | -1.61% | 54,615 | 67,213,651 |
| 2025-02-12 | 12.41 | 12.45 | 12.14 | 12.41 | -0.08% | 71,237 | 87,522,230 |
| 2025-02-11 | 12.53 | 12.56 | 12.29 | 12.42 | -0.72% | 55,595 | 69,043,214 |
| 2025-02-10 | 12.61 | 12.69 | 12.48 | 12.51 | -0.56% | 57,254 | 71,970,560 |
| 2025-02-07 | 12.37 | 12.75 | 12.3 | 12.58 | +1.62% | 69,569 | 87,596,240 |
| 2025-02-06 | 12.08 | 12.4 | 12.02 | 12.38 | +1.98% | 50,564 | 62,159,980 |
| 2025-02-05 | 11.99 | 12.18 | 11.95 | 12.14 | +2.19% | 54,083 | 65,330,075 |
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：