股票概览
11.32
-5.11%
-0.61
11.94
开盘价
12
最高价
11.32
最低价
36,163
成交量
数据更新至: 2025-02-28
技术指标
11.84
MA5 (5日均线)
11.88
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 | 11.94 | 12 | 11.32 | 11.32 | -5.11% | 36,163 | 42,218,842 |
| 2025-02-27 | 12.19 | 12.19 | 11.67 | 11.93 | -1.97% | 50,415 | 59,927,314 |
| 2025-02-26 | 11.87 | 12.28 | 11.85 | 12.17 | +2.53% | 59,716 | 72,057,702 |
| 2025-02-25 | 11.72 | 12.05 | 11.72 | 11.87 | -0.5% | 31,890 | 37,981,243 |
| 2025-02-24 | 11.95 | 12.08 | 11.66 | 11.93 | -0.5% | 37,433 | 44,424,057 |
| 2025-02-21 | 12.24 | 12.28 | 11.74 | 11.99 | -1.64% | 48,560 | 58,026,225 |
| 2025-02-20 | 11.96 | 12.28 | 11.8 | 12.19 | +3.31% | 53,340 | 64,670,056 |
| 2025-02-19 | 11.6 | 11.9 | 11.5 | 11.8 | +1.99% | 31,140 | 36,558,039 |
| 2025-02-18 | 11.98 | 12.09 | 11.51 | 11.57 | -3.9% | 34,050 | 40,271,305 |
| 2025-02-17 | 12.15 | 12.18 | 11.92 | 12.04 | +1.18% | 29,459 | 35,468,460 |
| 2025-02-14 | 11.85 | 12.07 | 11.8 | 11.9 | 0% | 26,811 | 31,930,295 |
| 2025-02-13 | 12.22 | 12.26 | 11.88 | 11.9 | -2.86% | 39,869 | 47,946,874 |
| 2025-02-12 | 12.08 | 12.28 | 12.01 | 12.25 | +0.74% | 37,922 | 46,077,585 |
| 2025-02-11 | 12.26 | 12.3 | 11.87 | 12.16 | +0.25% | 36,536 | 43,988,383 |
| 2025-02-10 | 12.24 | 12.37 | 11.95 | 12.13 | -0.82% | 48,765 | 58,918,017 |
| 2025-02-07 | 12.08 | 12.75 | 11.95 | 12.23 | +1.33% | 70,514 | 87,191,866 |
| 2025-02-06 | 11.98 | 12.24 | 11.48 | 12.07 | +2.2% | 71,398 | 85,202,503 |
| 2025-02-05 | 11.15 | 12.52 | 11.11 | 11.81 | +8.55% | 99,257 | 117,526,985 |
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：