股票概览
11.66
-1.69%
-0.2
11.79
开盘价
11.87
最高价
11.62
最低价
35,485
成交量
数据更新至: 2025-02-28
技术指标
11.72
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 | 11.79 | 11.87 | 11.62 | 11.66 | -1.69% | 35,485 | 41,664,566 |
| 2025-02-27 | 11.72 | 11.87 | 11.63 | 11.86 | +0.85% | 36,459 | 42,836,467 |
| 2025-02-26 | 11.56 | 11.77 | 11.56 | 11.76 | +1.55% | 33,610 | 39,330,175 |
| 2025-02-25 | 11.7 | 11.73 | 11.56 | 11.58 | -1.45% | 34,554 | 40,176,620 |
| 2025-02-24 | 11.86 | 11.91 | 11.65 | 11.75 | -0.84% | 48,867 | 57,508,976 |
| 2025-02-21 | 12.04 | 12.07 | 11.81 | 11.85 | -1.74% | 60,508 | 72,157,546 |
| 2025-02-20 | 11.86 | 12.07 | 11.8 | 12.06 | +1.34% | 40,626 | 48,566,234 |
| 2025-02-19 | 11.77 | 11.95 | 11.69 | 11.9 | +1.1% | 48,642 | 57,565,090 |
| 2025-02-18 | 12.05 | 12.1 | 11.75 | 11.77 | -2.57% | 76,124 | 90,385,411 |
| 2025-02-17 | 12.35 | 12.39 | 11.81 | 12.08 | -2.66% | 85,743 | 102,886,865 |
| 2025-02-14 | 12.16 | 12.49 | 12.16 | 12.41 | +0.65% | 60,304 | 74,534,592 |
| 2025-02-13 | 12.73 | 12.73 | 12.29 | 12.33 | -3.29% | 67,216 | 83,816,320 |
| 2025-02-12 | 12.46 | 12.77 | 12.31 | 12.75 | +1.84% | 76,718 | 96,606,449 |
| 2025-02-11 | 12.35 | 12.77 | 12.28 | 12.52 | +0.89% | 75,718 | 94,734,079 |
| 2025-02-10 | 12.5 | 12.58 | 12.2 | 12.41 | -0.24% | 68,532 | 84,513,468 |
| 2025-02-07 | 12.3 | 12.85 | 12.23 | 12.44 | +0.89% | 106,029 | 132,972,460 |
| 2025-02-06 | 12.06 | 12.58 | 11.93 | 12.33 | +1.99% | 104,752 | 128,033,873 |
| 2025-02-05 | 12.83 | 12.92 | 12.06 | 12.09 | -5.91% | 126,170 | 155,477,300 |
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：