股票概览
11.47
-5.44%
-0.66
12.1
开盘价
12.17
最高价
11.41
最低价
127,947
成交量
数据更新至: 2025-02-28
技术指标
12.10
MA5 (5日均线)
11.98
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 | 12.1 | 12.17 | 11.41 | 11.47 | -5.44% | 127,947 | 149,967,654 |
| 2025-02-27 | 12.25 | 12.47 | 11.89 | 12.13 | -1.46% | 129,404 | 157,253,219 |
| 2025-02-26 | 12.32 | 12.35 | 12.13 | 12.31 | +0.16% | 115,978 | 142,057,028 |
| 2025-02-25 | 12.1 | 12.47 | 12.01 | 12.29 | -0.08% | 139,514 | 171,490,320 |
| 2025-02-24 | 12.08 | 12.5 | 12.05 | 12.3 | +0.99% | 169,284 | 207,903,639 |
| 2025-02-21 | 12.05 | 12.25 | 12.03 | 12.18 | -0.81% | 193,267 | 234,429,885 |
| 2025-02-20 | 11.71 | 12.37 | 11.66 | 12.28 | +5.41% | 265,003 | 321,980,158 |
| 2025-02-19 | 11.34 | 11.7 | 11.34 | 11.65 | +3.01% | 122,013 | 140,752,507 |
| 2025-02-18 | 11.82 | 11.9 | 11.25 | 11.31 | -5.12% | 147,081 | 169,807,949 |
| 2025-02-17 | 11.72 | 12.11 | 11.72 | 11.92 | +1.27% | 152,491 | 182,374,685 |
| 2025-02-14 | 11.66 | 11.82 | 11.53 | 11.77 | +0.17% | 111,050 | 129,852,618 |
| 2025-02-13 | 11.8 | 11.99 | 11.68 | 11.75 | -0.76% | 121,488 | 143,710,796 |
| 2025-02-12 | 11.72 | 11.91 | 11.71 | 11.84 | +0.34% | 116,440 | 137,651,294 |
| 2025-02-11 | 11.96 | 11.96 | 11.74 | 11.8 | -1.99% | 129,565 | 153,314,459 |
| 2025-02-10 | 11.8 | 12.12 | 11.71 | 12.04 | +2.03% | 170,989 | 204,388,563 |
| 2025-02-07 | 11.71 | 11.8 | 11.44 | 11.8 | +1.72% | 192,792 | 223,849,469 |
| 2025-02-06 | 11.38 | 11.6 | 11.15 | 11.6 | +2.56% | 131,116 | 150,046,628 |
| 2025-02-05 | 10.94 | 11.42 | 10.94 | 11.31 | +3.57% | 140,213 | 157,895,390 |
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：