股票概览
12.28
+10.04%
+1.12
11.08
开盘价
12.28
最高价
10.89
最低价
250,903
成交量
数据更新至: 2025-02-28
技术指标
11.53
MA5 (5日均线)
11.65
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 | 11.08 | 12.28 | 10.89 | 12.28 | +10.04% | 250,903 | 300,612,961 |
| 2025-02-27 | 11.05 | 11.44 | 10.94 | 11.16 | +0.72% | 133,062 | 149,064,654 |
| 2025-02-26 | 11.33 | 11.4 | 10.84 | 11.08 | -1.69% | 142,541 | 156,894,912 |
| 2025-02-25 | 11.55 | 11.75 | 11.21 | 11.27 | -4.81% | 158,451 | 180,137,287 |
| 2025-02-24 | 11.4 | 12.4 | 11.12 | 11.84 | +3.95% | 197,716 | 234,214,566 |
| 2025-02-21 | 11.2 | 11.83 | 11.19 | 11.39 | +0.98% | 169,199 | 194,358,151 |
| 2025-02-20 | 12.05 | 12.05 | 11.13 | 11.28 | -6.47% | 195,795 | 224,169,155 |
| 2025-02-19 | 12 | 12.42 | 11.8 | 12.06 | -1.87% | 206,534 | 248,356,818 |
| 2025-02-18 | 11.38 | 12.86 | 11.29 | 12.29 | +3.63% | 305,562 | 369,737,490 |
| 2025-02-17 | 11.22 | 12 | 10.24 | 11.86 | +4.22% | 259,338 | 292,554,301 |
| 2025-02-14 | 11.2 | 12.2 | 11.2 | 11.38 | +2.06% | 340,374 | 393,798,228 |
| 2025-02-13 | 10.14 | 11.15 | 9.87 | 11.15 | +9.96% | 188,614 | 205,354,762 |
| 2025-02-12 | 9.59 | 10.43 | 9.45 | 10.14 | +6.07% | 176,542 | 172,148,027 |
| 2025-02-11 | 10.05 | 10.42 | 9.51 | 9.56 | -4.02% | 223,314 | 217,113,078 |
| 2025-02-10 | 9.3 | 9.96 | 9.15 | 9.96 | +10.06% | 205,431 | 196,260,935 |
| 2025-02-07 | 8.81 | 9.31 | 8.73 | 9.05 | +2.03% | 221,413 | 200,850,016 |
| 2025-02-06 | 8.33 | 9.06 | 8.33 | 8.87 | +4.97% | 266,844 | 231,277,821 |
| 2025-02-05 | 8.45 | 8.45 | 8.45 | 8.45 | -10.01% | 28,401 | 23,998,845 |
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：