股票概览
11.7
-1.76%
-0.21
11.85
开盘价
11.9
最高价
11.65
最低价
253,051
成交量
数据更新至: 2025-02-28
技术指标
11.79
MA5 (5日均线)
11.54
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 | 11.85 | 11.9 | 11.65 | 11.7 | -1.76% | 253,051 | 297,156,703 |
| 2025-02-27 | 11.85 | 12.05 | 11.69 | 11.91 | +0.76% | 278,559 | 331,058,136 |
| 2025-02-26 | 11.77 | 11.99 | 11.72 | 11.82 | +0.42% | 210,688 | 250,010,774 |
| 2025-02-25 | 11.67 | 11.94 | 11.5 | 11.77 | +0.26% | 237,818 | 278,799,333 |
| 2025-02-24 | 11.71 | 11.99 | 11.66 | 11.74 | +1.03% | 298,013 | 351,965,531 |
| 2025-02-21 | 11.68 | 11.85 | 11.57 | 11.62 | -0.51% | 286,117 | 334,097,750 |
| 2025-02-20 | 11.54 | 11.92 | 11.44 | 11.68 | +2.46% | 453,267 | 531,332,008 |
| 2025-02-19 | 10.83 | 11.44 | 10.82 | 11.4 | +5.26% | 318,190 | 356,068,782 |
| 2025-02-18 | 10.99 | 11 | 10.76 | 10.83 | -1.01% | 127,691 | 139,152,835 |
| 2025-02-17 | 10.98 | 11.14 | 10.87 | 10.94 | -0.55% | 148,260 | 162,877,449 |
| 2025-02-14 | 10.94 | 11.12 | 10.94 | 11 | +0.82% | 127,398 | 140,421,088 |
| 2025-02-13 | 11.12 | 11.18 | 10.87 | 10.91 | -2.15% | 158,602 | 174,346,602 |
| 2025-02-12 | 11.11 | 11.18 | 11.04 | 11.15 | +0.09% | 136,841 | 152,069,634 |
| 2025-02-11 | 11.2 | 11.29 | 11.12 | 11.14 | -0.54% | 123,010 | 137,506,572 |
| 2025-02-10 | 11.18 | 11.29 | 11.09 | 11.2 | +0.18% | 191,454 | 214,617,026 |
| 2025-02-07 | 11.19 | 11.29 | 11.07 | 11.18 | -0.53% | 229,736 | 257,278,104 |
| 2025-02-06 | 10.86 | 11.27 | 10.83 | 11.24 | +3.5% | 274,492 | 305,113,760 |
| 2025-02-05 | 10.7 | 11 | 10.65 | 10.86 | +2.84% | 161,855 | 175,754,088 |
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：