股票概览
11.58
-2.69%
-0.32
11.9
开盘价
11.91
最高价
11.51
最低价
62,413
成交量
数据更新至: 2025-02-28
技术指标
11.90
MA5 (5日均线)
12.01
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 | 11.9 | 11.91 | 11.51 | 11.58 | -2.69% | 62,413 | 72,951,178 |
| 2025-02-27 | 11.96 | 12.08 | 11.69 | 11.9 | -0.83% | 67,299 | 79,819,669 |
| 2025-02-26 | 12.02 | 12.13 | 11.92 | 12 | 0% | 59,844 | 71,888,239 |
| 2025-02-25 | 11.85 | 12.15 | 11.77 | 12 | -0.17% | 65,025 | 77,753,930 |
| 2025-02-24 | 12.24 | 12.24 | 11.91 | 12.02 | -2.04% | 71,305 | 85,638,295 |
| 2025-02-21 | 12.29 | 12.39 | 12.12 | 12.27 | -0.57% | 89,759 | 109,878,655 |
| 2025-02-20 | 12.03 | 12.45 | 11.99 | 12.34 | +3.35% | 122,443 | 149,958,178 |
| 2025-02-19 | 11.65 | 11.99 | 11.65 | 11.94 | +0.93% | 70,076 | 83,441,194 |
| 2025-02-18 | 12.35 | 12.35 | 11.81 | 11.83 | -3.43% | 88,962 | 107,059,103 |
| 2025-02-17 | 12.1 | 12.5 | 12.03 | 12.25 | +1.07% | 114,491 | 140,836,606 |
| 2025-02-14 | 12.03 | 12.27 | 11.92 | 12.12 | +0.33% | 113,285 | 136,750,989 |
| 2025-02-13 | 12.58 | 12.65 | 12.08 | 12.08 | -3.51% | 159,139 | 194,419,737 |
| 2025-02-12 | 12.73 | 13.45 | 12.28 | 12.52 | -1.57% | 281,838 | 357,940,818 |
| 2025-02-11 | 11.73 | 12.72 | 11.65 | 12.72 | +10.03% | 135,489 | 165,951,957 |
| 2025-02-10 | 11.31 | 11.63 | 11.1 | 11.56 | +3.12% | 127,147 | 145,038,336 |
| 2025-02-07 | 11.13 | 11.34 | 11.03 | 11.21 | +0.45% | 120,769 | 135,205,861 |
| 2025-02-06 | 11 | 11.16 | 10.85 | 11.16 | +0.9% | 100,087 | 110,375,644 |
| 2025-02-05 | 11.2 | 11.2 | 10.92 | 11.06 | -0.72% | 85,668 | 94,446,439 |
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：