股票概览
11.53
-0.77%
-0.09
11.58
开盘价
11.68
最高价
11.5
最低价
949,088
成交量
数据更新至: 2025-02-28
技术指标
11.55
MA5 (5日均线)
11.63
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 | 11.58 | 11.68 | 11.5 | 11.53 | -0.77% | 949,088 | 1,100,335,054 |
| 2025-02-27 | 11.53 | 11.63 | 11.46 | 11.62 | +0.87% | 977,310 | 1,130,386,662 |
| 2025-02-26 | 11.47 | 11.6 | 11.47 | 11.52 | +0.44% | 841,646 | 970,641,211 |
| 2025-02-25 | 11.56 | 11.58 | 11.46 | 11.47 | -1.04% | 917,156 | 1,055,685,157 |
| 2025-02-24 | 11.63 | 11.69 | 11.56 | 11.59 | -0.43% | 949,956 | 1,103,548,964 |
| 2025-02-21 | 11.69 | 11.71 | 11.55 | 11.64 | -0.17% | 973,969 | 1,131,033,824 |
| 2025-02-20 | 11.71 | 11.76 | 11.65 | 11.66 | -0.43% | 784,396 | 917,231,443 |
| 2025-02-19 | 11.8 | 11.81 | 11.68 | 11.71 | -0.85% | 1,177,749 | 1,382,467,174 |
| 2025-02-18 | 11.76 | 11.96 | 11.76 | 11.81 | +0.25% | 1,996,610 | 2,371,071,467 |
| 2025-02-17 | 11.6 | 11.8 | 11.55 | 11.78 | +1.99% | 2,061,965 | 2,413,146,067 |
| 2025-02-14 | 11.49 | 11.55 | 11.43 | 11.55 | +0.43% | 973,058 | 1,118,355,997 |
| 2025-02-13 | 11.42 | 11.55 | 11.4 | 11.5 | +0.7% | 1,358,639 | 1,560,709,511 |
| 2025-02-12 | 11.41 | 11.43 | 11.34 | 11.42 | 0% | 988,807 | 1,125,323,633 |
| 2025-02-11 | 11.4 | 11.47 | 11.37 | 11.42 | -0.09% | 844,520 | 963,865,615 |
| 2025-02-10 | 11.38 | 11.5 | 11.36 | 11.43 | +0.44% | 1,026,591 | 1,174,044,624 |
| 2025-02-07 | 11.36 | 11.45 | 11.31 | 11.38 | +0.18% | 1,407,493 | 1,601,621,980 |
| 2025-02-06 | 11.35 | 11.45 | 11.3 | 11.36 | -0.09% | 955,603 | 1,084,793,176 |
| 2025-02-05 | 11.5 | 11.52 | 11.33 | 11.37 | -0.87% | 843,434 | 961,193,579 |
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：