股票概览
11.12
-5.52%
-0.65
11.7
开盘价
12.25
最高价
10.9
最低价
130,441
成交量
数据更新至: 2025-02-28
技术指标
11.50
MA5 (5日均线)
11.24
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 | 11.7 | 12.25 | 10.9 | 11.12 | -5.52% | 130,441 | 152,843,168 |
| 2025-02-27 | 11.75 | 12.3 | 11.61 | 11.77 | -0.76% | 163,767 | 195,506,112 |
| 2025-02-26 | 11.36 | 11.9 | 11.32 | 11.86 | +4.4% | 148,478 | 173,731,798 |
| 2025-02-25 | 11.28 | 11.69 | 11.22 | 11.36 | -0.35% | 103,349 | 118,027,555 |
| 2025-02-24 | 11.65 | 12.05 | 11.4 | 11.4 | -2.48% | 192,363 | 224,197,269 |
| 2025-02-21 | 10.45 | 11.69 | 10.43 | 11.69 | +9.97% | 150,647 | 167,096,776 |
| 2025-02-20 | 10.8 | 10.84 | 10.55 | 10.63 | -2.48% | 81,326 | 86,408,537 |
| 2025-02-19 | 10.63 | 10.93 | 10.4 | 10.9 | -0.73% | 117,757 | 126,190,451 |
| 2025-02-18 | 10.85 | 11.65 | 10.78 | 10.98 | +3.1% | 203,073 | 225,769,307 |
| 2025-02-17 | 11 | 11.17 | 10.55 | 10.65 | -2.02% | 211,044 | 229,080,033 |
| 2025-02-14 | 9.88 | 10.87 | 9.88 | 10.87 | +10.02% | 91,963 | 96,160,846 |
| 2025-02-13 | 10.04 | 10.08 | 9.82 | 9.88 | -1.5% | 55,037 | 54,600,777 |
| 2025-02-12 | 9.76 | 10.17 | 9.63 | 10.03 | +3.08% | 72,567 | 71,806,363 |
| 2025-02-11 | 9.85 | 9.88 | 9.64 | 9.73 | -0.71% | 29,807 | 28,942,039 |
| 2025-02-10 | 9.61 | 9.82 | 9.6 | 9.8 | +2.08% | 36,568 | 35,590,499 |
| 2025-02-07 | 9.58 | 9.76 | 9.48 | 9.6 | +0.21% | 41,478 | 39,963,115 |
| 2025-02-06 | 9.45 | 9.58 | 9.23 | 9.58 | +1.91% | 31,171 | 29,447,086 |
| 2025-02-05 | 9.22 | 9.42 | 9.16 | 9.4 | +2.62% | 26,453 | 24,722,015 |
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：