股票概览
11.4
-8.8%
-1.1
12.71
开盘价
13
最高价
11.39
最低价
605,740
成交量
数据更新至: 2025-02-28
技术指标
12.09
MA5 (5日均线)
11.31
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 | 12.71 | 13 | 11.39 | 11.4 | -8.8% | 605,740 | 722,527,914 |
| 2025-02-27 | 12.82 | 13.46 | 12.08 | 12.5 | -4.58% | 712,157 | 900,414,746 |
| 2025-02-26 | 11.73 | 13.8 | 11.68 | 13.1 | +13.32% | 878,825 | 1,109,929,463 |
| 2025-02-25 | 11.46 | 12.06 | 11.4 | 11.56 | -2.78% | 528,139 | 617,090,240 |
| 2025-02-24 | 12.03 | 12.63 | 11.72 | 11.89 | +3.48% | 729,505 | 887,604,261 |
| 2025-02-21 | 11.11 | 11.52 | 10.89 | 11.49 | +0.97% | 697,896 | 780,231,536 |
| 2025-02-20 | 10.76 | 11.91 | 10.61 | 11.38 | +8.07% | 883,565 | 1,004,747,168 |
| 2025-02-19 | 9.57 | 10.65 | 9.53 | 10.53 | +9.01% | 694,194 | 719,733,402 |
| 2025-02-18 | 9.58 | 10.03 | 9.42 | 9.66 | +0.84% | 550,207 | 540,469,187 |
| 2025-02-17 | 9.31 | 9.73 | 9.3 | 9.58 | +2.35% | 353,250 | 337,089,998 |
| 2025-02-14 | 9.5 | 9.58 | 9.23 | 9.36 | -1.37% | 323,024 | 303,232,060 |
| 2025-02-13 | 10.25 | 10.25 | 9.47 | 9.49 | -6.5% | 487,325 | 473,320,393 |
| 2025-02-12 | 9.85 | 10.35 | 9.77 | 10.15 | +3.05% | 430,756 | 435,831,585 |
| 2025-02-11 | 10.4 | 10.43 | 9.72 | 9.85 | -6.01% | 569,140 | 570,074,205 |
| 2025-02-10 | 10.48 | 10.67 | 10.18 | 10.48 | 0% | 435,401 | 452,187,467 |
| 2025-02-07 | 10.32 | 10.77 | 10.18 | 10.48 | +1.16% | 528,666 | 555,364,810 |
| 2025-02-06 | 10.06 | 10.51 | 10.02 | 10.36 | +0.29% | 623,985 | 643,363,838 |
| 2025-02-05 | 9.2 | 10.66 | 9.06 | 10.33 | +16.33% | 832,798 | 850,520,159 |
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：