股票概览
11.19
-5.17%
-0.61
11.61
开盘价
11.88
最高价
11.11
最低价
275,383
成交量
数据更新至: 2025-02-28
技术指标
11.89
MA5 (5日均线)
12.11
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 | 11.61 | 11.88 | 11.11 | 11.19 | -5.17% | 275,383 | 315,437,075 |
| 2025-02-27 | 12.16 | 12.45 | 11.6 | 11.8 | -3.99% | 329,392 | 392,967,421 |
| 2025-02-26 | 12.12 | 12.48 | 12.08 | 12.29 | +0.9% | 343,008 | 420,297,829 |
| 2025-02-25 | 11.8 | 12.85 | 11.7 | 12.18 | +1.42% | 434,740 | 534,087,243 |
| 2025-02-24 | 12.36 | 12.38 | 11.9 | 12.01 | -3.84% | 362,429 | 436,054,920 |
| 2025-02-21 | 12 | 12.65 | 11.8 | 12.49 | +3.48% | 565,077 | 693,871,015 |
| 2025-02-20 | 12.1 | 12.18 | 11.76 | 12.07 | +0.67% | 420,094 | 500,503,743 |
| 2025-02-19 | 11.5 | 12.1 | 11.41 | 11.99 | +0.76% | 580,348 | 685,520,086 |
| 2025-02-18 | 12.49 | 12.55 | 11.9 | 11.9 | -9.98% | 526,810 | 635,240,971 |
| 2025-02-17 | 14.07 | 14.2 | 13.22 | 13.22 | -10.01% | 950,016 | 1,267,665,717 |
| 2025-02-14 | 13 | 14.69 | 12.9 | 14.69 | +10.04% | 1,088,285 | 1,532,819,643 |
| 2025-02-13 | 13.2 | 14.23 | 12.9 | 13.35 | -0.74% | 795,709 | 1,077,824,005 |
| 2025-02-12 | 13.8 | 14.19 | 13.09 | 13.45 | -3.03% | 1,035,250 | 1,408,531,535 |
| 2025-02-11 | 12.87 | 13.87 | 12.74 | 13.87 | +9.99% | 1,154,287 | 1,561,611,484 |
| 2025-02-10 | 12.61 | 12.61 | 12.13 | 12.61 | +10.03% | 391,881 | 491,851,841 |
| 2025-02-07 | 10.52 | 11.46 | 10.43 | 11.46 | +9.98% | 345,396 | 378,134,065 |
| 2025-02-06 | 10.19 | 10.49 | 9.93 | 10.42 | +1.26% | 470,196 | 482,310,967 |
| 2025-02-05 | 9.75 | 10.29 | 9.58 | 10.29 | +3.11% | 469,737 | 468,481,132 |
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：