股票概览
11.88
-1.41%
-0.17
12.03
开盘价
12.11
最高价
11.85
最低价
37,292
成交量
数据更新至: 2025-02-28
技术指标
12.04
MA5 (5日均线)
12.28
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 | 12.03 | 12.11 | 11.85 | 11.88 | -1.41% | 37,292 | 44,606,608 |
| 2025-02-27 | 12.02 | 12.08 | 11.94 | 12.05 | +0.25% | 43,153 | 51,821,919 |
| 2025-02-26 | 11.93 | 12.05 | 11.91 | 12.02 | +0.67% | 35,327 | 42,299,611 |
| 2025-02-25 | 12.22 | 12.23 | 11.93 | 11.94 | -2.93% | 63,299 | 76,190,549 |
| 2025-02-24 | 12.21 | 12.46 | 12.2 | 12.3 | +0.24% | 53,980 | 66,608,614 |
| 2025-02-21 | 12.45 | 12.58 | 12.13 | 12.27 | -1.45% | 68,106 | 83,522,187 |
| 2025-02-20 | 12.54 | 12.66 | 12.4 | 12.45 | -0.88% | 54,975 | 68,647,151 |
| 2025-02-19 | 12.44 | 12.57 | 12.4 | 12.56 | +0.56% | 57,688 | 72,054,062 |
| 2025-02-18 | 12.85 | 12.87 | 12.41 | 12.49 | -2.88% | 77,271 | 97,753,975 |
| 2025-02-17 | 13.01 | 13.2 | 12.86 | 12.86 | -4.1% | 152,511 | 198,287,143 |
| 2025-02-14 | 12.58 | 13.55 | 12.34 | 13.41 | +8.85% | 204,534 | 270,412,780 |
| 2025-02-13 | 12.2 | 12.39 | 12.19 | 12.32 | +0.49% | 37,667 | 46,362,880 |
| 2025-02-12 | 12.31 | 12.38 | 12.18 | 12.26 | -0.73% | 34,599 | 42,442,211 |
| 2025-02-11 | 12.47 | 12.52 | 12.22 | 12.35 | -0.96% | 32,286 | 39,730,768 |
| 2025-02-10 | 12.4 | 12.52 | 12.3 | 12.47 | +0.48% | 33,408 | 41,560,092 |
| 2025-02-07 | 12.34 | 12.53 | 12.25 | 12.41 | +0.4% | 37,422 | 46,475,978 |
| 2025-02-06 | 12.27 | 12.38 | 12.15 | 12.36 | +0.65% | 21,878 | 26,886,635 |
| 2025-02-05 | 12.5 | 12.5 | 12.18 | 12.28 | -0.65% | 20,206 | 24,884,055 |
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：