股票概览
12.22
+2.78%
+0.33
11.89
开盘价
12.23
最高价
11.76
最低价
124,581
成交量
数据更新至: 2025-02-28
技术指标
11.83
MA5 (5日均线)
11.67
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 | 11.89 | 12.23 | 11.76 | 12.22 | +2.78% | 124,581 | 150,285,947 |
| 2025-02-27 | 11.75 | 12.04 | 11.66 | 11.89 | +1.36% | 46,765 | 55,225,212 |
| 2025-02-26 | 11.7 | 11.82 | 11.64 | 11.73 | +0.86% | 30,590 | 35,889,156 |
| 2025-02-25 | 11.6 | 11.91 | 11.48 | 11.63 | -0.26% | 42,525 | 49,880,621 |
| 2025-02-24 | 11.56 | 11.71 | 11.46 | 11.66 | +0.26% | 29,216 | 33,840,694 |
| 2025-02-21 | 11.62 | 11.79 | 11.45 | 11.63 | -0.43% | 31,555 | 36,547,222 |
| 2025-02-20 | 11.47 | 11.8 | 11.43 | 11.68 | +2.28% | 38,931 | 45,508,203 |
| 2025-02-19 | 11.24 | 11.47 | 11.18 | 11.42 | +1.87% | 27,716 | 31,479,486 |
| 2025-02-18 | 11.6 | 11.69 | 11.2 | 11.21 | -3.78% | 33,537 | 38,279,706 |
| 2025-02-17 | 11.65 | 11.86 | 11.6 | 11.65 | +1.22% | 43,439 | 50,926,282 |
| 2025-02-14 | 11.24 | 11.62 | 11.22 | 11.51 | +2.68% | 44,882 | 51,581,232 |
| 2025-02-13 | 11.42 | 11.48 | 11.21 | 11.21 | -1.67% | 36,081 | 40,990,559 |
| 2025-02-12 | 11.43 | 11.46 | 11.31 | 11.4 | -0.26% | 22,158 | 25,223,271 |
| 2025-02-11 | 11.53 | 11.54 | 11.31 | 11.43 | -0.87% | 29,773 | 33,929,165 |
| 2025-02-10 | 11.15 | 11.58 | 11.11 | 11.53 | +3.78% | 42,911 | 48,900,546 |
| 2025-02-07 | 11.05 | 11.3 | 11.03 | 11.11 | +0.54% | 35,239 | 39,398,304 |
| 2025-02-06 | 10.98 | 11.09 | 10.86 | 11.05 | +0.64% | 26,550 | 29,116,892 |
| 2025-02-05 | 10.85 | 10.99 | 10.85 | 10.98 | +1.57% | 19,328 | 21,160,672 |
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：