股票概览
12.71
+2.01%
+0.25
12.29
开盘价
13.48
最高价
11.94
最低价
676,322
成交量
数据更新至: 2025-02-28
技术指标
12.17
MA5 (5日均线)
11.79
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 | 12.29 | 13.48 | 11.94 | 12.71 | +2.01% | 676,322 | 861,813,658 |
| 2025-02-27 | 11.94 | 13.1 | 11.91 | 12.46 | +4.36% | 520,685 | 645,955,115 |
| 2025-02-26 | 11.97 | 12.15 | 11.83 | 11.94 | +0.34% | 260,418 | 310,973,117 |
| 2025-02-25 | 11.62 | 12.46 | 11.51 | 11.9 | +0.68% | 358,878 | 432,327,900 |
| 2025-02-24 | 11.98 | 12.13 | 11.71 | 11.82 | -0.59% | 294,230 | 349,437,915 |
| 2025-02-21 | 11.72 | 12.48 | 11.48 | 11.89 | +0.93% | 510,339 | 609,762,911 |
| 2025-02-20 | 11.7 | 12.02 | 11.45 | 11.78 | -2.97% | 478,917 | 561,923,700 |
| 2025-02-19 | 11.44 | 12.21 | 11.22 | 12.14 | +8.98% | 800,692 | 937,918,618 |
| 2025-02-18 | 10.2 | 11.14 | 10.16 | 11.14 | +9.97% | 342,087 | 373,282,350 |
| 2025-02-17 | 10.22 | 10.26 | 10.05 | 10.13 | -0.88% | 102,986 | 104,272,910 |
| 2025-02-14 | 10.25 | 10.54 | 10.16 | 10.22 | -0.78% | 108,410 | 111,958,398 |
| 2025-02-13 | 10.38 | 10.55 | 10.29 | 10.3 | +0.1% | 129,260 | 134,461,193 |
| 2025-02-12 | 10.19 | 10.35 | 10.08 | 10.29 | +1.68% | 124,769 | 127,383,082 |
| 2025-02-11 | 10.36 | 10.38 | 10.08 | 10.12 | -2.13% | 107,105 | 108,516,991 |
| 2025-02-10 | 10.26 | 10.35 | 10.08 | 10.34 | +0.88% | 113,761 | 116,017,065 |
| 2025-02-07 | 10.17 | 10.43 | 10.08 | 10.25 | +0.79% | 116,038 | 119,071,858 |
| 2025-02-06 | 9.83 | 10.18 | 9.81 | 10.17 | +2.62% | 83,453 | 84,095,638 |
| 2025-02-05 | 9.81 | 9.97 | 9.76 | 9.91 | +1.23% | 66,586 | 65,902,583 |
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：