股票概览
11.34
-7.88%
-0.97
12.2
开盘价
12.2
最高价
11.25
最低价
153,186
成交量
数据更新至: 2025-02-28
技术指标
11.98
MA5 (5日均线)
11.33
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 | 12.2 | 12.2 | 11.25 | 11.34 | -7.88% | 153,186 | 179,066,880 |
| 2025-02-27 | 12.13 | 12.55 | 12.02 | 12.31 | -2.22% | 195,814 | 239,915,145 |
| 2025-02-26 | 11.95 | 13.56 | 11.94 | 12.59 | +5.36% | 278,088 | 353,659,212 |
| 2025-02-25 | 11.64 | 12.46 | 11.41 | 11.95 | +2.22% | 244,104 | 292,707,260 |
| 2025-02-24 | 12.4 | 12.4 | 11.47 | 11.69 | -6.48% | 303,950 | 355,019,472 |
| 2025-02-21 | 10.66 | 12.5 | 10.5 | 12.5 | +19.96% | 217,517 | 259,035,755 |
| 2025-02-20 | 10.19 | 10.45 | 10.08 | 10.42 | +3.17% | 76,729 | 78,674,554 |
| 2025-02-19 | 9.95 | 10.14 | 9.9 | 10.1 | +1.51% | 56,711 | 57,021,310 |
| 2025-02-18 | 10.48 | 10.48 | 9.93 | 9.95 | -4.42% | 77,928 | 79,085,730 |
| 2025-02-17 | 10.31 | 10.6 | 10.19 | 10.41 | +0.1% | 102,435 | 106,458,447 |
| 2025-02-14 | 10.24 | 11.25 | 10.24 | 10.4 | +3.07% | 149,700 | 159,076,077 |
| 2025-02-13 | 10.2 | 10.27 | 10 | 10.09 | -0.98% | 42,606 | 42,986,795 |
| 2025-02-12 | 10.18 | 10.35 | 10.02 | 10.19 | +0.1% | 55,299 | 56,344,800 |
| 2025-02-11 | 10.26 | 10.3 | 10.04 | 10.18 | -0.78% | 54,052 | 54,748,373 |
| 2025-02-10 | 9.92 | 10.28 | 9.87 | 10.26 | +4.69% | 82,924 | 83,827,270 |
| 2025-02-07 | 9.8 | 9.95 | 9.63 | 9.8 | +0.72% | 58,573 | 57,573,383 |
| 2025-02-06 | 9.46 | 9.74 | 9.35 | 9.73 | +2.42% | 50,104 | 48,033,821 |
| 2025-02-05 | 9.25 | 9.58 | 9.22 | 9.5 | +4.28% | 48,096 | 45,357,966 |
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：