股票概览
11.52
-10%
-1.28
12.69
开盘价
12.69
最高价
11.52
最低价
179,542
成交量
数据更新至: 2025-02-28
技术指标
12.44
MA5 (5日均线)
12.12
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 | 12.69 | 12.69 | 11.52 | 11.52 | -10% | 179,542 | 213,007,391 |
| 2025-02-27 | 12.96 | 13.13 | 12.36 | 12.8 | -1.69% | 140,599 | 179,465,434 |
| 2025-02-26 | 12.73 | 13.74 | 12.22 | 13.02 | +2.84% | 238,510 | 309,506,773 |
| 2025-02-25 | 11.99 | 13.19 | 11.82 | 12.66 | +3.77% | 201,418 | 249,597,192 |
| 2025-02-24 | 13.37 | 13.56 | 12.2 | 12.2 | -9.96% | 253,094 | 314,663,397 |
| 2025-02-21 | 12.49 | 13.55 | 12.22 | 13.55 | +9.72% | 208,937 | 273,320,560 |
| 2025-02-20 | 11.45 | 12.69 | 11.34 | 12.35 | +7.02% | 247,485 | 300,895,166 |
| 2025-02-19 | 10.68 | 11.6 | 10.64 | 11.54 | +8.05% | 192,375 | 216,574,662 |
| 2025-02-18 | 10.8 | 11.2 | 10.57 | 10.68 | -1.66% | 178,175 | 193,810,546 |
| 2025-02-17 | 10.17 | 10.98 | 9.94 | 10.86 | +6.78% | 179,573 | 190,289,603 |
| 2025-02-14 | 9.86 | 10.57 | 9.86 | 10.17 | +2.21% | 110,261 | 113,115,765 |
| 2025-02-13 | 10.29 | 10.35 | 9.92 | 9.95 | -3.86% | 97,699 | 99,014,759 |
| 2025-02-12 | 9.82 | 10.4 | 9.65 | 10.35 | +3.5% | 163,155 | 165,451,936 |
| 2025-02-11 | 9.91 | 10.06 | 9.77 | 10 | +0.1% | 98,672 | 98,156,198 |
| 2025-02-10 | 10.05 | 10.12 | 9.74 | 9.99 | -0.7% | 127,008 | 125,484,988 |
| 2025-02-07 | 10.5 | 10.51 | 9.95 | 10.06 | -3.92% | 210,023 | 214,337,190 |
| 2025-02-06 | 10.33 | 10.81 | 10.28 | 10.47 | +0.19% | 194,124 | 203,883,827 |
| 2025-02-05 | 9.7 | 10.69 | 9.63 | 10.45 | +7.51% | 240,330 | 246,923,181 |
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：