股票概览
11.55
-3.35%
-0.4
11.89
开盘价
12.05
最高价
11.51
最低价
828,107
成交量
数据更新至: 2025-02-28
技术指标
11.80
MA5 (5日均线)
11.83
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 | 11.89 | 12.05 | 11.51 | 11.55 | -3.35% | 828,107 | 973,874,809 |
| 2025-02-27 | 11.88 | 12.02 | 11.74 | 11.95 | +0.08% | 808,095 | 960,743,370 |
| 2025-02-26 | 11.69 | 11.95 | 11.67 | 11.94 | +2.23% | 773,031 | 912,667,057 |
| 2025-02-25 | 11.77 | 11.81 | 11.65 | 11.68 | -1.77% | 587,723 | 689,556,285 |
| 2025-02-24 | 11.93 | 11.98 | 11.81 | 11.89 | -0.92% | 653,774 | 778,647,022 |
| 2025-02-21 | 11.81 | 12.03 | 11.68 | 12 | +1.95% | 1,034,307 | 1,229,719,937 |
| 2025-02-20 | 11.77 | 11.84 | 11.71 | 11.77 | -0.59% | 502,661 | 591,511,871 |
| 2025-02-19 | 11.72 | 11.9 | 11.68 | 11.84 | +1.02% | 786,676 | 927,598,811 |
| 2025-02-18 | 11.9 | 12.24 | 11.67 | 11.72 | -1.68% | 1,316,751 | 1,579,801,658 |
| 2025-02-17 | 11.98 | 12.09 | 11.87 | 11.92 | +0.59% | 842,987 | 1,008,627,425 |
| 2025-02-14 | 11.76 | 11.91 | 11.74 | 11.85 | +0.42% | 545,790 | 645,527,158 |
| 2025-02-13 | 11.89 | 12.04 | 11.78 | 11.8 | -0.92% | 746,068 | 885,559,483 |
| 2025-02-12 | 11.69 | 11.91 | 11.67 | 11.91 | +1.88% | 622,076 | 732,849,640 |
| 2025-02-11 | 11.81 | 11.82 | 11.61 | 11.69 | -1.02% | 512,136 | 597,898,677 |
| 2025-02-10 | 11.78 | 11.88 | 11.74 | 11.81 | 0% | 492,402 | 581,065,594 |
| 2025-02-07 | 11.6 | 11.96 | 11.58 | 11.81 | +1.64% | 918,201 | 1,081,882,559 |
| 2025-02-06 | 11.42 | 11.63 | 11.4 | 11.62 | +1.48% | 442,118 | 510,406,511 |
| 2025-02-05 | 11.4 | 11.52 | 11.31 | 11.45 | +1.42% | 385,782 | 441,021,507 |
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：