股票概览
11.7
-1.35%
-0.16
11.6
开盘价
12.34
最高价
11.57
最低价
1,262,203
成交量
数据更新至: 2025-02-28
技术指标
11.96
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 | 11.6 | 12.34 | 11.57 | 11.7 | -1.35% | 1,262,203 | 1,510,749,533 |
| 2025-02-27 | 12.6 | 12.94 | 11.78 | 11.86 | -8.77% | 1,655,815 | 2,032,182,397 |
| 2025-02-26 | 13.39 | 13.39 | 12.31 | 13 | +6.82% | 2,754,798 | 3,589,406,224 |
| 2025-02-25 | 12.17 | 12.17 | 11.96 | 12.17 | +10.04% | 515,495 | 627,267,750 |
| 2025-02-24 | 10.06 | 11.06 | 9.71 | 11.06 | +10.05% | 855,908 | 893,579,180 |
| 2025-02-21 | 9.95 | 10.21 | 9.84 | 10.05 | -0.5% | 464,044 | 465,024,964 |
| 2025-02-20 | 9.79 | 10.29 | 9.79 | 10.1 | +2.85% | 583,526 | 588,291,355 |
| 2025-02-19 | 9.57 | 9.85 | 9.57 | 9.82 | +2.61% | 312,183 | 304,585,591 |
| 2025-02-18 | 10.1 | 10.23 | 9.55 | 9.57 | -4.97% | 442,458 | 435,750,443 |
| 2025-02-17 | 9.93 | 10.23 | 9.93 | 10.07 | -0.1% | 380,908 | 383,741,154 |
| 2025-02-14 | 10.3 | 10.37 | 10 | 10.08 | -2.33% | 536,564 | 542,733,965 |
| 2025-02-13 | 10.62 | 10.76 | 10.23 | 10.32 | -4.8% | 736,850 | 766,719,352 |
| 2025-02-12 | 10.06 | 10.9 | 9.91 | 10.84 | +6.07% | 999,938 | 1,050,600,427 |
| 2025-02-11 | 9.93 | 10.58 | 9.83 | 10.22 | +2.71% | 876,021 | 894,781,120 |
| 2025-02-10 | 9.84 | 10.15 | 9.75 | 9.95 | +1.32% | 891,066 | 886,064,808 |
| 2025-02-07 | 9.04 | 9.94 | 9.01 | 9.82 | +8.63% | 1,097,282 | 1,058,763,483 |
| 2025-02-06 | 8.58 | 9.04 | 8.48 | 9.04 | +6.1% | 400,136 | 354,551,944 |
| 2025-02-05 | 8.35 | 8.59 | 8.35 | 8.52 | +2.77% | 209,063 | 177,974,807 |
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：