股票概览
12.35
+3.35%
+0.4
11.95
开盘价
12.5
最高价
11.75
最低价
140,177
成交量
数据更新至: 2025-02-28
技术指标
11.81
MA5 (5日均线)
11.89
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 | 11.95 | 12.5 | 11.75 | 12.35 | +3.35% | 140,177 | 171,857,782 |
| 2025-02-27 | 11.88 | 11.98 | 11.6 | 11.95 | +0.67% | 60,770 | 71,638,607 |
| 2025-02-26 | 11.42 | 12.12 | 11.33 | 11.87 | +4.58% | 110,639 | 129,865,747 |
| 2025-02-25 | 11.6 | 11.6 | 11.31 | 11.35 | -1.73% | 71,663 | 81,647,119 |
| 2025-02-24 | 11.84 | 11.88 | 11.38 | 11.55 | -2.7% | 114,754 | 133,070,540 |
| 2025-02-21 | 11.85 | 12.4 | 11.85 | 11.87 | +0.17% | 66,022 | 79,254,175 |
| 2025-02-20 | 11.8 | 12.1 | 11.8 | 11.85 | +0.17% | 61,851 | 73,978,511 |
| 2025-02-19 | 11.9 | 11.99 | 11.73 | 11.83 | -1.09% | 65,211 | 77,257,603 |
| 2025-02-18 | 12.35 | 12.35 | 11.83 | 11.96 | -2.76% | 43,078 | 52,101,684 |
| 2025-02-17 | 12.14 | 12.39 | 12.02 | 12.3 | +1.15% | 57,350 | 70,014,162 |
| 2025-02-14 | 12.1 | 12.37 | 12.05 | 12.16 | -0.49% | 37,348 | 45,450,285 |
| 2025-02-13 | 12.42 | 12.62 | 12.18 | 12.22 | -2.4% | 60,394 | 74,828,894 |
| 2025-02-12 | 12.68 | 12.7 | 12.38 | 12.52 | -0.79% | 63,458 | 79,184,811 |
| 2025-02-11 | 12.13 | 12.73 | 12.11 | 12.62 | +3.78% | 85,800 | 106,910,089 |
| 2025-02-10 | 12.25 | 12.34 | 11.98 | 12.16 | -0.73% | 64,855 | 78,773,856 |
| 2025-02-07 | 12.06 | 12.44 | 12.02 | 12.25 | +0.91% | 75,452 | 92,371,600 |
| 2025-02-06 | 12.05 | 12.16 | 11.86 | 12.14 | +0.91% | 82,462 | 99,096,772 |
| 2025-02-05 | 12.1 | 12.25 | 11.9 | 12.03 | -0.17% | 70,648 | 85,280,552 |
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：