股票概览
11.88
-5.64%
-0.71
12.45
开盘价
12.57
最高价
11.86
最低价
79,368
成交量
数据更新至: 2025-02-28
技术指标
12.39
MA5 (5日均线)
12.30
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 | 12.45 | 12.57 | 11.86 | 11.88 | -5.64% | 79,368 | 96,335,704 |
| 2025-02-27 | 12.66 | 12.86 | 12.25 | 12.59 | -0.32% | 81,882 | 102,668,921 |
| 2025-02-26 | 12.39 | 12.64 | 12.29 | 12.63 | +1.28% | 63,983 | 79,917,942 |
| 2025-02-25 | 12.16 | 12.65 | 12.15 | 12.47 | +0.56% | 78,411 | 97,522,483 |
| 2025-02-24 | 12.6 | 12.6 | 12.23 | 12.4 | -1.35% | 79,371 | 98,391,253 |
| 2025-02-21 | 12.08 | 12.6 | 11.99 | 12.57 | +3.88% | 111,905 | 138,272,865 |
| 2025-02-20 | 12.19 | 12.32 | 11.99 | 12.1 | -1.71% | 86,690 | 105,253,014 |
| 2025-02-19 | 11.72 | 12.32 | 11.7 | 12.31 | +4.94% | 86,455 | 105,055,784 |
| 2025-02-18 | 12.33 | 12.37 | 11.67 | 11.73 | -4.48% | 85,111 | 102,207,932 |
| 2025-02-17 | 12.12 | 12.4 | 12.02 | 12.28 | +1.15% | 81,970 | 100,023,766 |
| 2025-02-14 | 12.13 | 12.62 | 11.91 | 12.14 | +0.08% | 95,659 | 116,538,034 |
| 2025-02-13 | 12.32 | 12.55 | 12.1 | 12.13 | -1.78% | 114,139 | 139,898,855 |
| 2025-02-12 | 11.57 | 12.35 | 11.52 | 12.35 | +6.93% | 142,533 | 171,545,641 |
| 2025-02-11 | 11.72 | 11.84 | 11.47 | 11.55 | -1.45% | 82,121 | 95,759,311 |
| 2025-02-10 | 11.15 | 11.75 | 11.06 | 11.72 | +5.49% | 106,271 | 122,772,574 |
| 2025-02-07 | 10.97 | 11.31 | 10.92 | 11.11 | +1.28% | 76,750 | 85,282,224 |
| 2025-02-06 | 10.4 | 11.05 | 10.3 | 10.97 | +5.08% | 79,658 | 85,985,210 |
| 2025-02-05 | 10.2 | 10.57 | 10.2 | 10.44 | +4.4% | 74,030 | 77,300,611 |
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：