股票概览
11.93
-3.79%
-0.47
12.32
开盘价
12.44
最高价
11.91
最低价
40,342
成交量
数据更新至: 2025-02-28
技术指标
12.40
MA5 (5日均线)
12.29
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 | 12.32 | 12.44 | 11.91 | 11.93 | -3.79% | 40,342 | 48,773,099 |
| 2025-02-27 | 12.52 | 12.53 | 12.16 | 12.4 | -0.96% | 53,014 | 65,376,378 |
| 2025-02-26 | 12.59 | 12.85 | 12.41 | 12.52 | -0.48% | 78,575 | 99,045,274 |
| 2025-02-25 | 12.43 | 13.07 | 12.36 | 12.58 | +0.08% | 144,921 | 185,283,972 |
| 2025-02-24 | 12.31 | 12.58 | 12.24 | 12.57 | +1.45% | 52,711 | 65,489,112 |
| 2025-02-21 | 12.38 | 12.47 | 12.07 | 12.39 | +0.24% | 52,423 | 64,144,947 |
| 2025-02-20 | 12.12 | 12.55 | 12.04 | 12.36 | +1.98% | 68,888 | 84,666,015 |
| 2025-02-19 | 11.78 | 12.18 | 11.72 | 12.12 | +2.89% | 58,642 | 70,530,267 |
| 2025-02-18 | 12.2 | 12.2 | 11.7 | 11.78 | -3.52% | 48,667 | 58,000,035 |
| 2025-02-17 | 12.15 | 12.27 | 12 | 12.21 | +1.24% | 39,614 | 48,140,931 |
| 2025-02-14 | 12.14 | 12.26 | 12 | 12.06 | -1.07% | 55,213 | 66,898,668 |
| 2025-02-13 | 12.09 | 12.65 | 12.01 | 12.19 | +0.58% | 93,603 | 114,925,889 |
| 2025-02-12 | 11.92 | 12.18 | 11.86 | 12.12 | +1.51% | 55,365 | 66,729,071 |
| 2025-02-11 | 12.06 | 12.06 | 11.83 | 11.94 | -1.08% | 28,381 | 33,825,356 |
| 2025-02-10 | 11.96 | 12.09 | 11.9 | 12.07 | +0.75% | 42,671 | 51,142,300 |
| 2025-02-07 | 11.9 | 12.03 | 11.76 | 11.98 | +1.01% | 47,736 | 56,963,547 |
| 2025-02-06 | 11.6 | 11.89 | 11.57 | 11.86 | +1.54% | 47,771 | 56,244,131 |
| 2025-02-05 | 11.67 | 11.72 | 11.5 | 11.68 | +1.13% | 35,707 | 41,616,473 |
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：