股票概览
11.27
-4.97%
-0.59
11.8
开盘价
11.8
最高价
11
最低价
3,588,693
成交量
数据更新至: 2025-02-28
技术指标
12.01
MA5 (5日均线)
11.92
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 | 11.8 | 11.8 | 11 | 11.27 | -4.97% | 3,588,693 | 4,061,863,449 |
| 2025-02-27 | 11.94 | 12.09 | 11.76 | 11.86 | -0.59% | 2,985,639 | 3,553,764,319 |
| 2025-02-26 | 12.21 | 12.28 | 11.85 | 11.93 | -2.45% | 3,912,062 | 4,691,344,312 |
| 2025-02-25 | 12.25 | 12.78 | 12.16 | 12.23 | -4% | 5,137,311 | 6,385,649,739 |
| 2025-02-24 | 12.18 | 13.1 | 11.9 | 12.74 | +4.6% | 6,972,823 | 8,611,078,386 |
| 2025-02-21 | 11.78 | 12.27 | 11.34 | 12.18 | +5% | 6,941,504 | 8,282,441,584 |
| 2025-02-20 | 11.78 | 11.92 | 11.52 | 11.6 | -1.61% | 3,608,314 | 4,203,222,781 |
| 2025-02-19 | 11.55 | 11.93 | 11.31 | 11.79 | +2.79% | 5,087,929 | 5,959,599,726 |
| 2025-02-18 | 12 | 12.32 | 11.39 | 11.47 | -5.67% | 5,911,407 | 6,986,260,935 |
| 2025-02-17 | 12.42 | 12.9 | 12 | 12.16 | -3.87% | 7,678,881 | 9,511,932,992 |
| 2025-02-14 | 12.97 | 13.8 | 12.26 | 12.65 | -2.32% | 10,664,285 | 13,871,654,606 |
| 2025-02-13 | 11.66 | 12.95 | 11.38 | 12.95 | +10.03% | 8,188,101 | 9,916,419,716 |
| 2025-02-12 | 10.88 | 12.05 | 10.87 | 11.77 | +6.04% | 7,624,687 | 8,862,195,214 |
| 2025-02-11 | 11.88 | 12 | 11.01 | 11.1 | -4.06% | 9,261,278 | 10,633,048,073 |
| 2025-02-10 | 10.88 | 11.57 | 10.72 | 11.57 | +9.98% | 9,369,636 | 10,449,818,450 |
| 2025-02-07 | 9.56 | 10.52 | 9.46 | 10.52 | +10.04% | 8,129,817 | 8,250,920,305 |
| 2025-02-06 | 9.05 | 9.65 | 8.8 | 9.56 | +5.75% | 4,965,868 | 4,631,502,827 |
| 2025-02-05 | 8.84 | 9.25 | 8.83 | 9.04 | +5.12% | 3,526,891 | 3,203,223,361 |
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：