股票概览
10.81
-6.24%
-0.72
11.53
开盘价
11.56
最高价
10.81
最低价
165,645
成交量
数据更新至: 2025-02-28
技术指标
11.69
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 | 11.53 | 11.56 | 10.81 | 10.81 | -6.24% | 165,645 | 184,114,049 |
| 2025-02-27 | 11.92 | 12.06 | 11.3 | 11.53 | -3.6% | 199,260 | 231,737,474 |
| 2025-02-26 | 12.08 | 12.16 | 11.8 | 11.96 | +0.34% | 161,942 | 193,310,006 |
| 2025-02-25 | 11.97 | 12.28 | 11.65 | 11.92 | -2.38% | 235,240 | 281,176,835 |
| 2025-02-24 | 12.46 | 12.49 | 12.06 | 12.21 | -2.32% | 213,233 | 260,623,526 |
| 2025-02-21 | 12.36 | 12.55 | 11.93 | 12.5 | +2.29% | 282,787 | 347,745,099 |
| 2025-02-20 | 12.43 | 12.49 | 12.05 | 12.22 | -1.53% | 232,211 | 283,927,726 |
| 2025-02-19 | 12.28 | 12.59 | 12.21 | 12.41 | +3.07% | 269,238 | 333,388,156 |
| 2025-02-18 | 13.04 | 13.17 | 11.99 | 12.04 | -9.41% | 446,406 | 560,325,928 |
| 2025-02-17 | 13.38 | 14.19 | 13.1 | 13.29 | -0.67% | 572,965 | 780,461,339 |
| 2025-02-14 | 12.57 | 13.45 | 12.2 | 13.38 | +3.48% | 534,000 | 684,804,206 |
| 2025-02-13 | 13.14 | 13.51 | 12.69 | 12.93 | -2.05% | 569,411 | 750,604,209 |
| 2025-02-12 | 12.63 | 13.2 | 12.58 | 13.2 | +3.53% | 495,444 | 646,836,084 |
| 2025-02-11 | 12.81 | 13.2 | 12.56 | 12.75 | -2.6% | 452,694 | 582,483,287 |
| 2025-02-10 | 12.93 | 13.3 | 12.62 | 13.09 | -1.5% | 532,209 | 688,498,488 |
| 2025-02-07 | 12.45 | 13.32 | 12.09 | 13.29 | +4.4% | 747,435 | 947,643,415 |
| 2025-02-06 | 12.61 | 12.91 | 12.08 | 12.73 | -1.01% | 607,471 | 758,126,700 |
| 2025-02-05 | 13.34 | 13.97 | 12.55 | 12.86 | -1% | 761,780 | 1,001,469,210 |
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：