股票概览
11.43
-8.56%
-1.07
12.24
开盘价
12.3
最高价
11.38
最低价
301,762
成交量
数据更新至: 2025-02-28
技术指标
11.88
MA5 (5日均线)
12.50
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 | 12.24 | 12.3 | 11.38 | 11.43 | -8.56% | 301,762 | 356,836,646 |
| 2025-02-27 | 11.9 | 12.79 | 11.82 | 12.5 | +4.95% | 459,092 | 563,713,443 |
| 2025-02-26 | 11.78 | 11.93 | 11.69 | 11.91 | +1.45% | 193,820 | 229,014,167 |
| 2025-02-25 | 11.63 | 12.05 | 11.63 | 11.74 | -0.84% | 219,854 | 260,836,814 |
| 2025-02-24 | 12.05 | 12.15 | 11.72 | 11.84 | -4.13% | 327,829 | 389,351,248 |
| 2025-02-21 | 12.8 | 12.98 | 12.16 | 12.35 | -0.72% | 421,255 | 526,462,340 |
| 2025-02-20 | 12.29 | 13.26 | 12.15 | 12.44 | +0.24% | 564,167 | 713,912,747 |
| 2025-02-19 | 12.09 | 12.6 | 12.09 | 12.41 | -7.59% | 652,863 | 800,724,106 |
| 2025-02-18 | 13.43 | 13.43 | 13.43 | 13.43 | -9.99% | 66,627 | 89,480,061 |
| 2025-02-17 | 14.49 | 15.57 | 14.15 | 14.92 | +5.44% | 879,124 | 1,317,023,867 |
| 2025-02-14 | 12.8 | 14.15 | 12.34 | 14.15 | +10.03% | 444,054 | 604,006,169 |
| 2025-02-13 | 12 | 12.86 | 11.42 | 12.86 | +10.01% | 515,946 | 629,915,442 |
| 2025-02-12 | 10.7 | 11.69 | 10.7 | 11.69 | +9.97% | 223,918 | 250,071,184 |
| 2025-02-11 | 10.5 | 10.8 | 10.22 | 10.63 | +2.8% | 169,934 | 178,271,663 |
| 2025-02-10 | 9.93 | 10.35 | 9.93 | 10.34 | +3.4% | 127,367 | 130,025,286 |
| 2025-02-07 | 9.77 | 10.09 | 9.71 | 10 | +2.35% | 99,076 | 98,552,616 |
| 2025-02-06 | 9.71 | 9.8 | 9.64 | 9.77 | -0.1% | 62,438 | 60,705,117 |
| 2025-02-05 | 9.91 | 9.98 | 9.65 | 9.78 | -0.81% | 60,106 | 58,497,332 |
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：