股票概览
11.84
-1.09%
-0.13
11.96
开盘价
12.05
最高价
11.83
最低价
29,980
成交量
数据更新至: 2025-02-28
技术指标
11.89
MA5 (5日均线)
11.74
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 | 11.96 | 12.05 | 11.83 | 11.84 | -1.09% | 29,980 | 35,754,091 |
| 2025-02-27 | 12.06 | 12.06 | 11.79 | 11.97 | -0.66% | 33,627 | 40,036,792 |
| 2025-02-26 | 11.85 | 12.12 | 11.8 | 12.05 | +2.21% | 47,367 | 56,900,761 |
| 2025-02-25 | 11.84 | 12.3 | 11.72 | 11.79 | -0.08% | 55,974 | 66,670,693 |
| 2025-02-24 | 11.65 | 11.86 | 11.61 | 11.8 | +1.64% | 31,609 | 37,157,888 |
| 2025-02-21 | 11.6 | 11.69 | 11.5 | 11.61 | -0.17% | 26,780 | 31,043,194 |
| 2025-02-20 | 11.65 | 11.7 | 11.56 | 11.63 | +0.26% | 18,829 | 21,878,985 |
| 2025-02-19 | 11.41 | 11.66 | 11.34 | 11.6 | +2.2% | 27,545 | 31,819,759 |
| 2025-02-18 | 11.76 | 11.79 | 11.32 | 11.35 | -3.49% | 31,627 | 36,500,790 |
| 2025-02-17 | 11.58 | 11.83 | 11.55 | 11.76 | +1.55% | 25,469 | 29,828,388 |
| 2025-02-14 | 11.58 | 11.68 | 11.52 | 11.58 | 0% | 16,720 | 19,395,872 |
| 2025-02-13 | 11.76 | 11.76 | 11.57 | 11.58 | -1.19% | 19,240 | 22,428,364 |
| 2025-02-12 | 11.7 | 11.78 | 11.58 | 11.72 | +0.17% | 19,856 | 23,181,672 |
| 2025-02-11 | 11.74 | 11.84 | 11.59 | 11.7 | -0.51% | 19,982 | 23,297,458 |
| 2025-02-10 | 11.66 | 11.78 | 11.62 | 11.76 | +1.29% | 22,336 | 26,149,821 |
| 2025-02-07 | 11.62 | 11.79 | 11.49 | 11.61 | -0.09% | 33,852 | 39,552,108 |
| 2025-02-06 | 11.5 | 11.63 | 11.37 | 11.62 | +0.87% | 30,037 | 34,561,863 |
| 2025-02-05 | 11.44 | 11.59 | 11.32 | 11.52 | +1.95% | 26,378 | 30,241,137 |
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：