股票概览
11.54
-3.75%
-0.45
11.93
开盘价
11.93
最高价
11.51
最低价
150,075
成交量
数据更新至: 2025-02-28
技术指标
11.97
MA5 (5日均线)
12.26
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 | 11.93 | 11.93 | 11.51 | 11.54 | -3.75% | 150,075 | 175,120,786 |
| 2025-02-27 | 11.95 | 12.16 | 11.71 | 11.99 | -0.08% | 192,277 | 228,461,496 |
| 2025-02-26 | 12.14 | 12.21 | 11.89 | 12 | -0.66% | 171,342 | 206,114,805 |
| 2025-02-25 | 12.11 | 12.49 | 12.02 | 12.08 | -1.15% | 221,967 | 271,504,815 |
| 2025-02-24 | 12.35 | 12.35 | 12.12 | 12.22 | -1.37% | 175,776 | 214,687,054 |
| 2025-02-21 | 12.55 | 12.57 | 12.2 | 12.39 | -1.51% | 245,468 | 303,248,058 |
| 2025-02-20 | 12.53 | 12.78 | 12.45 | 12.58 | -0.08% | 164,373 | 206,880,106 |
| 2025-02-19 | 12.43 | 12.68 | 12.3 | 12.59 | +1.37% | 183,629 | 230,373,168 |
| 2025-02-18 | 12.83 | 12.9 | 12.35 | 12.42 | -3.12% | 246,828 | 310,189,273 |
| 2025-02-17 | 12.45 | 12.94 | 12.26 | 12.82 | +3.55% | 339,540 | 431,300,712 |
| 2025-02-14 | 12.42 | 12.5 | 12.23 | 12.38 | -0.8% | 178,726 | 220,458,645 |
| 2025-02-13 | 12.91 | 13.11 | 12.36 | 12.48 | -3.26% | 295,977 | 372,687,508 |
| 2025-02-12 | 12.67 | 12.94 | 12.58 | 12.9 | +2.46% | 280,009 | 357,432,405 |
| 2025-02-11 | 13 | 13 | 12.37 | 12.59 | -1.64% | 250,912 | 316,309,743 |
| 2025-02-10 | 12.68 | 12.93 | 12.62 | 12.8 | +1.99% | 377,785 | 482,501,665 |
| 2025-02-07 | 12.56 | 12.77 | 12.38 | 12.55 | 0% | 339,960 | 427,596,865 |
| 2025-02-06 | 12.38 | 12.8 | 12.2 | 12.55 | 0% | 392,708 | 490,794,289 |
| 2025-02-05 | 12.1 | 12.64 | 11.95 | 12.55 | +5.37% | 308,916 | 379,841,806 |
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：