股票概览
11.78
-1.34%
-0.16
11.94
开盘价
12
最高价
11.76
最低价
15,257
成交量
数据更新至: 2025-02-28
技术指标
11.89
MA5 (5日均线)
11.92
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 | 11.76 | 11.78 | -1.34% | 15,257 | 18,114,968 |
| 2025-02-27 | 11.95 | 12.02 | 11.78 | 11.94 | -0.08% | 14,022 | 16,695,742 |
| 2025-02-26 | 11.8 | 12 | 11.79 | 11.95 | +1.27% | 15,896 | 18,957,643 |
| 2025-02-25 | 11.88 | 11.93 | 11.74 | 11.8 | -1.34% | 11,921 | 14,086,504 |
| 2025-02-24 | 12.15 | 12.18 | 11.9 | 11.96 | -1.64% | 14,406 | 17,257,466 |
| 2025-02-21 | 12.04 | 12.2 | 11.93 | 12.16 | +1.16% | 23,358 | 28,161,566 |
| 2025-02-20 | 11.91 | 12.15 | 11.91 | 12.02 | +0.5% | 20,606 | 24,785,302 |
| 2025-02-19 | 11.72 | 11.97 | 11.72 | 11.96 | +1.53% | 15,782 | 18,768,773 |
| 2025-02-18 | 11.75 | 12 | 11.71 | 11.78 | -0.84% | 17,554 | 20,814,194 |
| 2025-02-17 | 11.8 | 12.2 | 11.75 | 11.88 | +1.54% | 19,873 | 23,668,384 |
| 2025-02-14 | 11.67 | 11.79 | 11.62 | 11.7 | -0.09% | 11,917 | 13,936,250 |
| 2025-02-13 | 11.84 | 12.03 | 11.69 | 11.71 | -1.26% | 11,923 | 14,111,403 |
| 2025-02-12 | 11.89 | 11.97 | 11.79 | 11.86 | -0.25% | 7,318 | 8,674,791 |
| 2025-02-11 | 11.74 | 11.91 | 11.64 | 11.89 | +1.28% | 16,031 | 18,956,249 |
| 2025-02-10 | 11.71 | 11.76 | 11.61 | 11.74 | +0.26% | 8,183 | 9,555,311 |
| 2025-02-07 | 11.72 | 11.83 | 11.63 | 11.71 | -0.09% | 11,562 | 13,576,446 |
| 2025-02-06 | 11.39 | 11.72 | 11.39 | 11.72 | +2.36% | 12,181 | 14,096,255 |
| 2025-02-05 | 11.59 | 11.69 | 11.37 | 11.45 | -1.21% | 13,506 | 15,470,533 |
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：