股票概览
11.83
-1.91%
-0.23
12.18
开盘价
12.18
最高价
11.8
最低价
114,193
成交量
数据更新至: 2025-02-28
技术指标
11.79
MA5 (5日均线)
11.60
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 | 12.18 | 12.18 | 11.8 | 11.83 | -1.91% | 114,193 | 136,454,611 |
| 2025-02-27 | 11.98 | 12.41 | 11.78 | 12.06 | +0.84% | 130,885 | 157,962,419 |
| 2025-02-26 | 11.35 | 12.33 | 11.35 | 11.96 | +5.56% | 205,920 | 246,024,663 |
| 2025-02-25 | 11.68 | 11.7 | 11.3 | 11.33 | -3.66% | 115,949 | 132,570,181 |
| 2025-02-24 | 11.75 | 11.91 | 11.6 | 11.76 | +0.09% | 123,249 | 144,656,730 |
| 2025-02-21 | 11.75 | 12.15 | 11.71 | 11.75 | -1.01% | 181,471 | 216,143,793 |
| 2025-02-20 | 11.23 | 12.33 | 11.1 | 11.87 | +5.7% | 316,823 | 374,291,042 |
| 2025-02-19 | 10.93 | 11.41 | 10.93 | 11.23 | +2.28% | 135,320 | 149,873,481 |
| 2025-02-18 | 11.24 | 11.3 | 10.87 | 10.98 | -2.49% | 86,698 | 96,190,916 |
| 2025-02-17 | 11.33 | 11.33 | 11 | 11.26 | -0.09% | 105,893 | 118,408,940 |
| 2025-02-14 | 11.48 | 11.63 | 11.27 | 11.27 | -2.42% | 87,214 | 99,817,591 |
| 2025-02-13 | 11.56 | 11.84 | 11.4 | 11.55 | -0.52% | 151,820 | 176,499,647 |
| 2025-02-12 | 11.36 | 11.68 | 11.31 | 11.61 | +1.84% | 120,193 | 138,689,714 |
| 2025-02-11 | 11.39 | 11.52 | 11.1 | 11.4 | +0.09% | 113,501 | 128,440,826 |
| 2025-02-10 | 11.05 | 11.43 | 10.89 | 11.39 | +3.26% | 118,563 | 132,518,043 |
| 2025-02-07 | 10.98 | 11.15 | 10.89 | 11.03 | +0.36% | 126,146 | 139,275,859 |
| 2025-02-06 | 10.86 | 11.05 | 10.71 | 10.99 | +1.57% | 89,785 | 97,921,823 |
| 2025-02-05 | 10.87 | 10.98 | 10.74 | 10.82 | -0.37% | 78,188 | 84,747,345 |
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：