股票概览
11.79
+0.17%
+0.02
11.76
开盘价
11.96
最高价
11.68
最低价
142,320
成交量
数据更新至: 2025-02-28
技术指标
11.56
MA5 (5日均线)
11.62
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 | 11.76 | 11.96 | 11.68 | 11.79 | +0.17% | 142,320 | 168,287,832 |
| 2025-02-27 | 11.63 | 11.86 | 11.58 | 11.77 | +1.2% | 88,280 | 103,333,900 |
| 2025-02-26 | 11.38 | 11.78 | 11.19 | 11.63 | +3.19% | 110,938 | 128,278,810 |
| 2025-02-25 | 11.31 | 11.44 | 11.12 | 11.27 | -0.7% | 62,472 | 70,657,522 |
| 2025-02-24 | 11.6 | 11.67 | 11.3 | 11.35 | -1.99% | 132,519 | 151,680,123 |
| 2025-02-21 | 11.76 | 11.82 | 11.47 | 11.58 | -2.11% | 159,645 | 185,501,641 |
| 2025-02-20 | 11.51 | 11.97 | 11.35 | 11.83 | +2.78% | 114,355 | 134,259,763 |
| 2025-02-19 | 11.66 | 11.78 | 11.43 | 11.51 | -0.6% | 110,069 | 127,217,826 |
| 2025-02-18 | 11.89 | 11.91 | 11.5 | 11.58 | -2.85% | 95,313 | 111,519,570 |
| 2025-02-17 | 12.16 | 12.19 | 11.6 | 11.92 | -1.97% | 153,684 | 181,068,742 |
| 2025-02-14 | 12.15 | 12.29 | 12.03 | 12.16 | -0.41% | 78,403 | 95,171,762 |
| 2025-02-13 | 12.55 | 12.55 | 12.2 | 12.21 | -3.1% | 87,745 | 108,095,635 |
| 2025-02-12 | 12.09 | 12.6 | 12.04 | 12.6 | +3.79% | 136,090 | 168,737,647 |
| 2025-02-11 | 12.19 | 12.31 | 12.03 | 12.14 | -0.33% | 116,784 | 142,139,058 |
| 2025-02-10 | 12.3 | 12.45 | 12.16 | 12.18 | -0.98% | 113,020 | 138,782,185 |
| 2025-02-07 | 12.28 | 12.47 | 12.07 | 12.3 | +0.08% | 132,566 | 162,566,751 |
| 2025-02-06 | 12.45 | 12.5 | 12.22 | 12.29 | -1.05% | 95,553 | 117,728,091 |
| 2025-02-05 | 13.3 | 13.31 | 12.38 | 12.42 | -5.48% | 99,755 | 125,682,462 |
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：