股票概览
11.85
-1.9%
-0.23
12.01
开盘价
12.6
最高价
11.75
最低价
1,346,349
成交量
数据更新至: 2025-02-28
技术指标
11.89
MA5 (5日均线)
11.82
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 | 12.01 | 12.6 | 11.75 | 11.85 | -1.9% | 1,346,349 | 1,648,236,276 |
| 2025-02-27 | 11.88 | 12.15 | 11.72 | 12.08 | +0.58% | 881,717 | 1,050,914,553 |
| 2025-02-26 | 11.61 | 12.04 | 11.55 | 12.01 | +3.36% | 802,918 | 946,429,476 |
| 2025-02-25 | 11.72 | 11.88 | 11.6 | 11.62 | -2.43% | 557,744 | 653,395,459 |
| 2025-02-24 | 11.86 | 12.16 | 11.82 | 11.91 | -0.08% | 805,781 | 962,049,330 |
| 2025-02-21 | 11.88 | 12 | 11.7 | 11.92 | -0.33% | 970,057 | 1,148,634,951 |
| 2025-02-20 | 11.7 | 12.19 | 11.7 | 11.96 | +0.84% | 873,765 | 1,045,273,589 |
| 2025-02-19 | 11.31 | 12.06 | 11.3 | 11.86 | +4.31% | 1,171,340 | 1,375,601,772 |
| 2025-02-18 | 11.55 | 11.89 | 11.34 | 11.37 | -1.98% | 856,996 | 988,004,767 |
| 2025-02-17 | 11.89 | 11.99 | 11.52 | 11.6 | +3.85% | 1,670,776 | 1,965,127,188 |
| 2025-02-14 | 11.1 | 11.24 | 11.07 | 11.17 | +0.36% | 320,978 | 358,097,364 |
| 2025-02-13 | 11.29 | 11.36 | 11.1 | 11.13 | -1.42% | 507,956 | 569,000,701 |
| 2025-02-12 | 11.1 | 11.31 | 11.06 | 11.29 | +1.53% | 413,496 | 462,154,224 |
| 2025-02-11 | 11.15 | 11.2 | 10.98 | 11.12 | -0.63% | 364,287 | 403,870,668 |
| 2025-02-10 | 11.17 | 11.33 | 11.11 | 11.19 | -0.09% | 447,005 | 500,413,087 |
| 2025-02-07 | 10.8 | 11.42 | 10.77 | 11.2 | +3.32% | 814,647 | 908,600,027 |
| 2025-02-06 | 10.57 | 10.88 | 10.53 | 10.84 | +2.26% | 418,028 | 449,367,125 |
| 2025-02-05 | 10.72 | 10.73 | 10.54 | 10.6 | -0.19% | 303,893 | 323,160,522 |
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：