股票概览
11.8
-5.14%
-0.64
12.25
开盘价
12.48
最高价
11.75
最低价
196,910
成交量
数据更新至: 2025-02-28
技术指标
11.96
MA5 (5日均线)
11.90
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 | 12.25 | 12.48 | 11.75 | 11.8 | -5.14% | 196,910 | 237,308,846 |
| 2025-02-27 | 12.14 | 12.78 | 11.99 | 12.44 | +2.39% | 301,069 | 373,048,288 |
| 2025-02-26 | 11.66 | 12.37 | 11.65 | 12.15 | +4.11% | 192,600 | 232,185,849 |
| 2025-02-25 | 11.64 | 11.94 | 11.62 | 11.67 | -0.6% | 90,679 | 106,583,477 |
| 2025-02-24 | 11.75 | 11.88 | 11.63 | 11.74 | -0.34% | 82,959 | 97,377,215 |
| 2025-02-21 | 11.91 | 12.01 | 11.6 | 11.78 | -1.83% | 119,670 | 140,783,768 |
| 2025-02-20 | 11.73 | 12.09 | 11.73 | 12 | +2.13% | 138,605 | 165,644,206 |
| 2025-02-19 | 11.5 | 11.78 | 11.43 | 11.75 | +2% | 102,640 | 119,244,712 |
| 2025-02-18 | 12.15 | 12.17 | 11.5 | 11.52 | -4.95% | 142,463 | 168,091,486 |
| 2025-02-17 | 11.93 | 12.24 | 11.73 | 12.12 | +1.93% | 168,124 | 202,094,221 |
| 2025-02-14 | 11.99 | 12.12 | 11.83 | 11.89 | -1.57% | 152,983 | 182,610,300 |
| 2025-02-13 | 12.18 | 12.45 | 12 | 12.08 | -0.82% | 244,654 | 299,093,206 |
| 2025-02-12 | 11.98 | 12.33 | 11.96 | 12.18 | +0.25% | 222,484 | 270,231,344 |
| 2025-02-11 | 12.9 | 12.9 | 11.99 | 12.15 | -5.45% | 394,895 | 487,047,914 |
| 2025-02-10 | 11.6 | 12.85 | 11.41 | 12.85 | +10.02% | 475,891 | 577,542,955 |
| 2025-02-07 | 10.58 | 11.68 | 10.58 | 11.68 | +9.98% | 177,576 | 202,748,417 |
| 2025-02-06 | 10.48 | 10.63 | 10.42 | 10.62 | +1.34% | 64,558 | 68,072,614 |
| 2025-02-05 | 10.81 | 10.9 | 10.44 | 10.48 | -3.23% | 76,648 | 80,889,632 |
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：