股票概览
12.35
+3%
+0.36
11.89
开盘价
12.95
最高价
11.86
最低价
633,707
成交量
数据更新至: 2025-02-28
技术指标
11.80
MA5 (5日均线)
11.53
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 | 11.89 | 12.95 | 11.86 | 12.35 | +3% | 633,707 | 789,396,605 |
| 2025-02-27 | 12.02 | 12.19 | 11.61 | 11.99 | +0.5% | 466,706 | 554,403,472 |
| 2025-02-26 | 11.31 | 12.14 | 11.31 | 11.93 | +5.3% | 493,964 | 582,448,650 |
| 2025-02-25 | 11.28 | 11.48 | 11.24 | 11.33 | -0.7% | 190,178 | 216,113,191 |
| 2025-02-24 | 11.49 | 11.67 | 11.3 | 11.41 | -0.44% | 278,907 | 319,661,521 |
| 2025-02-21 | 11.43 | 11.52 | 11.28 | 11.46 | +0.17% | 291,241 | 332,674,950 |
| 2025-02-20 | 11.38 | 11.51 | 11.3 | 11.44 | +0.53% | 287,549 | 328,078,935 |
| 2025-02-19 | 10.95 | 11.61 | 10.93 | 11.38 | +4.31% | 386,913 | 439,347,850 |
| 2025-02-18 | 11.12 | 11.26 | 10.88 | 10.91 | -1.89% | 235,317 | 260,360,764 |
| 2025-02-17 | 10.99 | 11.3 | 10.99 | 11.12 | +1.65% | 238,288 | 265,383,416 |
| 2025-02-14 | 11.09 | 11.2 | 10.87 | 10.94 | -1.88% | 256,682 | 282,347,331 |
| 2025-02-13 | 11.5 | 11.56 | 11.12 | 11.15 | -3.63% | 344,522 | 388,211,049 |
| 2025-02-12 | 11.47 | 11.75 | 11.36 | 11.57 | +0.17% | 374,995 | 432,352,414 |
| 2025-02-11 | 11.19 | 11.8 | 11 | 11.55 | +3.4% | 516,874 | 590,036,526 |
| 2025-02-10 | 11.04 | 11.28 | 10.86 | 11.17 | +1.09% | 386,820 | 428,361,323 |
| 2025-02-07 | 11.09 | 11.26 | 10.85 | 11.05 | -0.72% | 455,599 | 505,652,952 |
| 2025-02-06 | 10.85 | 11.23 | 10.78 | 11.13 | +2.49% | 382,614 | 424,151,791 |
| 2025-02-05 | 10.64 | 10.97 | 10.38 | 10.86 | +1.59% | 324,893 | 349,316,523 |
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：