股票概览
11.81
-1.25%
-0.15
11.94
开盘价
12.05
最高价
11.78
最低价
22,077
成交量
数据更新至: 2025-02-28
技术指标
12.00
MA5 (5日均线)
11.68
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 | 11.94 | 12.05 | 11.78 | 11.81 | -1.25% | 22,077 | 26,274,033 |
| 2025-02-27 | 12.09 | 12.11 | 11.79 | 11.96 | -0.66% | 26,769 | 31,946,615 |
| 2025-02-26 | 12.13 | 12.31 | 11.96 | 12.04 | -1.23% | 43,521 | 52,782,818 |
| 2025-02-25 | 11.9 | 12.2 | 11.66 | 12.19 | +1.58% | 59,257 | 71,244,102 |
| 2025-02-24 | 11.5 | 12.07 | 11.38 | 12 | +5.08% | 85,700 | 101,635,062 |
| 2025-02-21 | 11.32 | 11.56 | 11.18 | 11.42 | +0.88% | 32,266 | 36,792,874 |
| 2025-02-20 | 11.27 | 11.33 | 11.18 | 11.32 | +0.89% | 19,009 | 21,418,239 |
| 2025-02-19 | 11.23 | 11.3 | 11.14 | 11.22 | +0.18% | 23,006 | 25,790,445 |
| 2025-02-18 | 11.55 | 11.57 | 11.19 | 11.2 | -4.03% | 42,400 | 48,148,419 |
| 2025-02-17 | 11.99 | 12.14 | 11.61 | 11.67 | +0.6% | 70,680 | 83,652,907 |
| 2025-02-14 | 11.41 | 11.6 | 11.36 | 11.6 | +1.67% | 33,724 | 38,698,068 |
| 2025-02-13 | 11.41 | 11.59 | 11.35 | 11.41 | -0.09% | 38,345 | 43,846,305 |
| 2025-02-12 | 11.45 | 11.79 | 11.34 | 11.42 | +0.62% | 50,290 | 57,997,004 |
| 2025-02-11 | 11.2 | 11.49 | 11.15 | 11.35 | +1.61% | 36,702 | 41,489,834 |
| 2025-02-10 | 11.03 | 11.17 | 11 | 11.17 | +0.81% | 25,384 | 28,161,811 |
| 2025-02-07 | 11.1 | 11.19 | 10.95 | 11.08 | -0.18% | 25,013 | 27,810,642 |
| 2025-02-06 | 11 | 11.1 | 10.84 | 11.1 | +1.65% | 17,332 | 19,028,191 |
| 2025-02-05 | 11.02 | 11.09 | 10.89 | 10.92 | -1% | 15,601 | 17,071,342 |
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：