股票概览
11.9
-7.89%
-1.02
12.8
开盘价
12.8
最高价
11.75
最低价
142,490
成交量
数据更新至: 2025-02-28
技术指标
12.58
MA5 (5日均线)
12.96
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 | 12.8 | 12.8 | 11.75 | 11.9 | -7.89% | 142,490 | 174,316,575 |
| 2025-02-27 | 12.58 | 12.93 | 12.51 | 12.92 | +2.54% | 155,577 | 198,571,223 |
| 2025-02-26 | 12.5 | 12.73 | 12.44 | 12.6 | -0.4% | 116,136 | 145,739,129 |
| 2025-02-25 | 12.53 | 12.76 | 12.43 | 12.65 | -1.33% | 158,657 | 199,641,433 |
| 2025-02-24 | 13.52 | 13.64 | 12.71 | 12.82 | -6.7% | 306,560 | 398,693,710 |
| 2025-02-21 | 15.31 | 15.58 | 13.58 | 13.74 | -7.35% | 511,822 | 726,674,176 |
| 2025-02-20 | 13.59 | 14.83 | 13.21 | 14.83 | +10.01% | 384,783 | 538,223,258 |
| 2025-02-19 | 12.41 | 13.48 | 12.41 | 13.48 | +10.04% | 306,487 | 408,963,036 |
| 2025-02-18 | 12.44 | 12.63 | 12.09 | 12.25 | -1.21% | 268,514 | 330,463,081 |
| 2025-02-17 | 11.41 | 12.4 | 11.34 | 12.4 | +10.03% | 134,602 | 163,359,854 |
| 2025-02-14 | 11.34 | 11.44 | 11.18 | 11.27 | -0.35% | 74,909 | 84,632,631 |
| 2025-02-13 | 11.46 | 11.61 | 11.3 | 11.31 | -2.33% | 85,604 | 97,579,928 |
| 2025-02-12 | 11.37 | 11.76 | 11.23 | 11.58 | +1.85% | 126,952 | 145,560,667 |
| 2025-02-11 | 11.28 | 11.62 | 11.13 | 11.37 | +1.07% | 130,849 | 148,287,817 |
| 2025-02-10 | 10.95 | 11.25 | 10.91 | 11.25 | +2.74% | 98,077 | 109,228,814 |
| 2025-02-07 | 10.76 | 11.15 | 10.76 | 10.95 | +1.39% | 100,023 | 109,474,641 |
| 2025-02-06 | 10.48 | 10.86 | 10.43 | 10.8 | +2.08% | 76,593 | 81,749,713 |
| 2025-02-05 | 10.39 | 10.9 | 10.27 | 10.58 | +2.12% | 69,887 | 73,596,765 |
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：