股票概览
11.9
-4.88%
-0.61
12.47
开盘价
12.51
最高价
11.84
最低价
154,947
成交量
数据更新至: 2025-02-28
技术指标
12.33
MA5 (5日均线)
12.31
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 | 12.47 | 12.51 | 11.84 | 11.9 | -4.88% | 154,947 | 187,584,811 |
| 2025-02-27 | 12.56 | 12.76 | 12.29 | 12.51 | -0.32% | 190,177 | 238,729,643 |
| 2025-02-26 | 12.25 | 12.66 | 12.25 | 12.55 | +2.03% | 202,685 | 253,349,189 |
| 2025-02-25 | 12.13 | 12.47 | 12.13 | 12.3 | -0.73% | 132,812 | 163,613,883 |
| 2025-02-24 | 12.27 | 12.45 | 12.09 | 12.39 | +0.98% | 177,376 | 218,651,457 |
| 2025-02-21 | 12.17 | 12.35 | 12.11 | 12.27 | -0.32% | 181,407 | 221,871,450 |
| 2025-02-20 | 12.26 | 12.47 | 12.12 | 12.31 | +0.49% | 210,285 | 258,288,518 |
| 2025-02-19 | 11.7 | 12.32 | 11.68 | 12.25 | +2.94% | 277,653 | 335,520,259 |
| 2025-02-18 | 12.62 | 12.63 | 11.87 | 11.9 | -6.15% | 345,876 | 420,879,517 |
| 2025-02-17 | 13.2 | 13.52 | 12.63 | 12.68 | -7.45% | 509,524 | 654,851,061 |
| 2025-02-14 | 13.57 | 15.37 | 13.45 | 13.7 | -1.93% | 705,204 | 1,024,569,898 |
| 2025-02-13 | 12.7 | 13.97 | 12.56 | 13.97 | +10% | 534,613 | 706,495,335 |
| 2025-02-12 | 12.76 | 13 | 12.2 | 12.7 | -2.91% | 552,912 | 695,401,080 |
| 2025-02-11 | 13.08 | 13.08 | 12.7 | 13.08 | +10.01% | 543,543 | 709,819,351 |
| 2025-02-10 | 11.89 | 11.89 | 11.89 | 11.89 | +9.99% | 46,647 | 55,463,842 |
| 2025-02-07 | 10.4 | 11.25 | 10.29 | 10.81 | +4.95% | 171,328 | 184,427,471 |
| 2025-02-06 | 9.99 | 10.31 | 9.96 | 10.3 | +3% | 59,430 | 60,283,659 |
| 2025-02-05 | 9.97 | 10.09 | 9.95 | 10 | +0.3% | 32,486 | 32,501,087 |
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：