股票概览
12.26
+4.7%
+0.55
11.95
开盘价
12.55
最高价
11.67
最低价
157,787
成交量
数据更新至: 2025-02-28
技术指标
11.50
MA5 (5日均线)
10.94
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 | 11.95 | 12.55 | 11.67 | 12.26 | +4.7% | 157,787 | 191,271,101 |
| 2025-02-27 | 11.17 | 11.85 | 11.16 | 11.71 | +4.83% | 104,507 | 120,131,436 |
| 2025-02-26 | 11.15 | 11.35 | 10.92 | 11.17 | +1.09% | 62,242 | 69,164,718 |
| 2025-02-25 | 11.24 | 11.59 | 11.05 | 11.05 | -2.39% | 98,692 | 111,705,161 |
| 2025-02-24 | 10.5 | 11.72 | 10.34 | 11.32 | +6.99% | 166,675 | 184,474,892 |
| 2025-02-21 | 10.5 | 10.65 | 10.08 | 10.58 | +0.76% | 90,675 | 93,899,519 |
| 2025-02-20 | 10.26 | 10.6 | 10.21 | 10.5 | +2.74% | 56,582 | 58,877,643 |
| 2025-02-19 | 10.05 | 10.28 | 9.87 | 10.22 | +2.61% | 49,861 | 50,826,679 |
| 2025-02-18 | 10.63 | 10.67 | 9.92 | 9.96 | -6.3% | 57,845 | 59,191,318 |
| 2025-02-17 | 10.69 | 10.76 | 10.27 | 10.63 | -0.09% | 73,780 | 78,058,180 |
| 2025-02-14 | 10.31 | 10.78 | 10.17 | 10.64 | +3.1% | 63,330 | 66,211,927 |
| 2025-02-13 | 10.57 | 10.6 | 10.23 | 10.32 | -2.37% | 44,981 | 46,448,952 |
| 2025-02-12 | 10.9 | 10.91 | 10.42 | 10.57 | -1.67% | 61,971 | 65,894,333 |
| 2025-02-11 | 10.88 | 10.98 | 10.56 | 10.75 | -0.83% | 47,314 | 50,854,066 |
| 2025-02-10 | 10.64 | 10.86 | 10.6 | 10.84 | +1.88% | 36,975 | 39,687,471 |
| 2025-02-07 | 10.44 | 10.9 | 10.43 | 10.64 | +1.92% | 57,746 | 61,379,768 |
| 2025-02-06 | 10.21 | 10.48 | 10 | 10.44 | +1.85% | 42,563 | 43,691,741 |
| 2025-02-05 | 10.15 | 10.25 | 10.02 | 10.25 | +2.6% | 32,689 | 33,209,999 |
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：