股票概览
11.53
-0.95%
-0.11
11.6
开盘价
11.69
最高价
11.51
最低价
144,904
成交量
数据更新至: 2025-02-28
技术指标
11.66
MA5 (5日均线)
11.71
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 | 11.6 | 11.69 | 11.51 | 11.53 | -0.95% | 144,904 | 168,070,048 |
| 2025-02-27 | 11.72 | 11.73 | 11.52 | 11.64 | -0.68% | 171,502 | 199,263,304 |
| 2025-02-26 | 11.63 | 11.83 | 11.63 | 11.72 | +0.6% | 158,678 | 185,979,312 |
| 2025-02-25 | 11.76 | 11.77 | 11.61 | 11.65 | -1.02% | 192,014 | 224,443,711 |
| 2025-02-24 | 11.76 | 11.89 | 11.73 | 11.77 | +0.43% | 210,883 | 249,261,173 |
| 2025-02-21 | 11.76 | 11.82 | 11.65 | 11.72 | -0.42% | 157,752 | 184,656,999 |
| 2025-02-20 | 11.75 | 11.81 | 11.66 | 11.77 | 0% | 140,736 | 165,010,918 |
| 2025-02-19 | 11.73 | 11.78 | 11.63 | 11.77 | +0.34% | 153,529 | 179,720,532 |
| 2025-02-18 | 11.79 | 11.9 | 11.68 | 11.73 | -0.76% | 136,930 | 161,646,893 |
| 2025-02-17 | 11.89 | 11.9 | 11.72 | 11.82 | -0.42% | 156,868 | 184,958,034 |
| 2025-02-14 | 11.92 | 11.97 | 11.8 | 11.87 | -0.42% | 143,976 | 170,945,938 |
| 2025-02-13 | 12.05 | 12.12 | 11.91 | 11.92 | -1.08% | 177,976 | 213,772,724 |
| 2025-02-12 | 11.84 | 12.17 | 11.8 | 12.05 | +1.43% | 309,289 | 372,670,506 |
| 2025-02-11 | 11.66 | 11.93 | 11.65 | 11.88 | +1.63% | 239,921 | 283,067,217 |
| 2025-02-10 | 11.73 | 11.83 | 11.64 | 11.69 | -0.34% | 174,484 | 204,071,610 |
| 2025-02-07 | 11.65 | 11.8 | 11.56 | 11.73 | +0.6% | 223,786 | 261,945,410 |
| 2025-02-06 | 11.74 | 11.78 | 11.55 | 11.66 | -0.85% | 258,373 | 300,637,652 |
| 2025-02-05 | 11.86 | 11.91 | 11.68 | 11.76 | -0.68% | 197,758 | 233,307,252 |
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：