股票概览
12.32
+3.97%
+0.47
11.82
开盘价
12.49
最高价
11.68
最低价
251,763
成交量
数据更新至: 2025-02-28
技术指标
11.80
MA5 (5日均线)
11.72
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 | 11.82 | 12.49 | 11.68 | 12.32 | +3.97% | 251,763 | 306,948,938 |
| 2025-02-27 | 11.58 | 11.85 | 11.51 | 11.85 | +2.42% | 117,543 | 138,023,949 |
| 2025-02-26 | 11.52 | 11.67 | 11.48 | 11.57 | +0.52% | 52,474 | 60,561,079 |
| 2025-02-25 | 11.66 | 11.76 | 11.48 | 11.51 | -1.96% | 59,650 | 69,044,629 |
| 2025-02-24 | 11.58 | 11.8 | 11.57 | 11.74 | +1.03% | 76,523 | 89,314,930 |
| 2025-02-21 | 11.84 | 11.84 | 11.54 | 11.62 | -1.44% | 79,447 | 92,332,674 |
| 2025-02-20 | 11.55 | 11.88 | 11.55 | 11.79 | +1.64% | 70,557 | 82,997,869 |
| 2025-02-19 | 11.48 | 11.6 | 11.44 | 11.6 | +1.4% | 53,269 | 61,450,212 |
| 2025-02-18 | 11.73 | 11.74 | 11.39 | 11.44 | -2.47% | 71,757 | 82,911,492 |
| 2025-02-17 | 11.67 | 11.73 | 11.53 | 11.73 | +0.69% | 55,884 | 64,968,275 |
| 2025-02-14 | 11.82 | 11.87 | 11.59 | 11.65 | -1.52% | 76,917 | 89,905,048 |
| 2025-02-13 | 11.95 | 12 | 11.81 | 11.83 | -1% | 62,816 | 74,844,767 |
| 2025-02-12 | 11.91 | 11.98 | 11.8 | 11.95 | -0.25% | 51,296 | 60,925,282 |
| 2025-02-11 | 12 | 12.08 | 11.84 | 11.98 | +0.67% | 84,137 | 100,562,001 |
| 2025-02-10 | 11.72 | 11.91 | 11.61 | 11.9 | +1.54% | 83,657 | 98,547,971 |
| 2025-02-07 | 11.67 | 11.89 | 11.59 | 11.72 | +0.43% | 96,906 | 113,777,212 |
| 2025-02-06 | 11.55 | 11.69 | 11.42 | 11.67 | +1.66% | 82,817 | 96,141,386 |
| 2025-02-05 | 12.31 | 12.31 | 11.42 | 11.48 | -6.74% | 164,886 | 192,194,329 |
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：