股票概览
11.95
-0.42%
-0.05
12.02
开盘价
12.06
最高价
11.9
最低价
69,374
成交量
数据更新至: 2025-02-28
技术指标
11.88
MA5 (5日均线)
11.87
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 | 12.02 | 12.06 | 11.9 | 11.95 | -0.42% | 69,374 | 83,029,004 |
| 2025-02-27 | 11.91 | 12.11 | 11.9 | 12 | +0.42% | 69,120 | 82,916,815 |
| 2025-02-26 | 11.68 | 11.95 | 11.68 | 11.95 | +2.22% | 95,374 | 113,089,724 |
| 2025-02-25 | 11.8 | 11.86 | 11.67 | 11.69 | -1.18% | 59,719 | 70,174,595 |
| 2025-02-24 | 11.77 | 11.95 | 11.75 | 11.83 | +0.17% | 71,562 | 84,781,693 |
| 2025-02-21 | 11.82 | 11.9 | 11.73 | 11.81 | +0.08% | 58,853 | 69,475,200 |
| 2025-02-20 | 11.76 | 11.82 | 11.66 | 11.8 | +0.34% | 58,230 | 68,299,379 |
| 2025-02-19 | 11.81 | 11.86 | 11.72 | 11.76 | -0.68% | 67,718 | 79,723,161 |
| 2025-02-18 | 11.98 | 12.02 | 11.8 | 11.84 | -1.5% | 82,246 | 97,879,133 |
| 2025-02-17 | 12.11 | 12.18 | 11.95 | 12.02 | -0.91% | 70,197 | 84,234,964 |
| 2025-02-14 | 12.19 | 12.25 | 12.09 | 12.13 | -0.57% | 61,364 | 74,435,868 |
| 2025-02-13 | 12.18 | 12.33 | 12.15 | 12.2 | +0.25% | 79,046 | 96,914,500 |
| 2025-02-12 | 12.26 | 12.31 | 12.09 | 12.17 | -0.73% | 60,312 | 73,294,937 |
| 2025-02-11 | 12.3 | 12.39 | 12.18 | 12.26 | -0.16% | 59,282 | 72,702,502 |
| 2025-02-10 | 12.09 | 12.47 | 12.09 | 12.28 | +1.15% | 85,968 | 105,565,619 |
| 2025-02-07 | 11.95 | 12.19 | 11.92 | 12.14 | +1.51% | 75,748 | 91,590,442 |
| 2025-02-06 | 11.96 | 11.99 | 11.84 | 11.96 | 0% | 62,091 | 74,117,244 |
| 2025-02-05 | 12.3 | 12.35 | 11.94 | 11.96 | -2.76% | 92,406 | 111,328,972 |
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：