股票概览
11.49
-2.63%
-0.31
11.79
开盘价
12
最高价
11.45
最低价
30,355
成交量
数据更新至: 2025-02-28
技术指标
11.93
MA5 (5日均线)
12.09
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 | 11.79 | 12 | 11.45 | 11.49 | -2.63% | 30,355 | 35,344,596 |
| 2025-02-27 | 11.86 | 12.17 | 11.62 | 11.8 | -1.75% | 38,129 | 45,136,050 |
| 2025-02-26 | 11.9 | 12.4 | 11.88 | 12.01 | -0.91% | 45,889 | 55,242,580 |
| 2025-02-25 | 12.6 | 12.73 | 12.07 | 12.12 | -0.98% | 61,411 | 76,265,434 |
| 2025-02-24 | 12.37 | 12.63 | 12.09 | 12.24 | -3.24% | 72,414 | 89,325,659 |
| 2025-02-21 | 12.02 | 13.6 | 11.74 | 12.65 | +4.63% | 111,428 | 140,530,381 |
| 2025-02-20 | 12.27 | 12.47 | 12.04 | 12.09 | -1.31% | 49,657 | 60,532,431 |
| 2025-02-19 | 11.83 | 12.3 | 11.77 | 12.25 | +3.29% | 57,174 | 69,078,295 |
| 2025-02-18 | 12.14 | 12.99 | 11.81 | 11.86 | -4.35% | 80,253 | 98,913,121 |
| 2025-02-17 | 11.77 | 12.46 | 11.7 | 12.4 | +3.77% | 80,559 | 98,234,590 |
| 2025-02-14 | 11.8 | 12.57 | 11.46 | 11.95 | -0.42% | 87,806 | 104,431,519 |
| 2025-02-13 | 11.98 | 12.58 | 11.48 | 12 | +2.13% | 62,208 | 73,768,594 |
| 2025-02-12 | 11.6 | 12.09 | 11.45 | 11.75 | +1.38% | 58,350 | 68,500,610 |
| 2025-02-11 | 11.44 | 12.1 | 11.19 | 11.59 | +1.4% | 65,690 | 76,765,167 |
| 2025-02-10 | 11.1 | 11.51 | 11 | 11.43 | +3.53% | 33,089 | 37,361,742 |
| 2025-02-07 | 11.18 | 11.38 | 10.85 | 11.04 | +0.91% | 30,869 | 34,204,417 |
| 2025-02-06 | 10.83 | 10.98 | 10.58 | 10.94 | +1.02% | 18,691 | 20,205,881 |
| 2025-02-05 | 10.52 | 10.89 | 10.51 | 10.83 | +3.74% | 23,500 | 25,318,731 |
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：