股票概览
11.59
-1.19%
-0.14
11.81
开盘价
12.01
最高价
11.59
最低价
41,038
成交量
数据更新至: 2025-02-28
技术指标
11.48
MA5 (5日均线)
11.27
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 | 11.81 | 12.01 | 11.59 | 11.59 | -1.19% | 41,038 | 48,416,929 |
| 2025-02-27 | 11.45 | 11.81 | 11.38 | 11.73 | +2.62% | 45,494 | 52,655,140 |
| 2025-02-26 | 11.44 | 11.53 | 11.38 | 11.43 | +0.44% | 21,337 | 24,428,669 |
| 2025-02-25 | 11.13 | 11.57 | 11.11 | 11.38 | +1.07% | 49,925 | 56,780,139 |
| 2025-02-24 | 10.99 | 11.26 | 10.95 | 11.26 | +2.64% | 25,698 | 28,648,608 |
| 2025-02-21 | 11.05 | 11.09 | 10.91 | 10.97 | -0.9% | 16,461 | 18,052,898 |
| 2025-02-20 | 11.12 | 11.14 | 10.99 | 11.07 | +0.18% | 12,440 | 13,752,050 |
| 2025-02-19 | 11.08 | 11.12 | 10.95 | 11.05 | 0% | 15,287 | 16,912,946 |
| 2025-02-18 | 11.18 | 11.55 | 10.95 | 11.05 | -1.25% | 30,981 | 34,933,653 |
| 2025-02-17 | 11.04 | 11.2 | 11.02 | 11.19 | +1.36% | 20,753 | 23,066,632 |
| 2025-02-14 | 11 | 11.17 | 11 | 11.04 | 0% | 15,622 | 17,304,808 |
| 2025-02-13 | 11.11 | 11.15 | 11 | 11.04 | -0.63% | 15,828 | 17,523,734 |
| 2025-02-12 | 11.12 | 11.18 | 11.04 | 11.11 | 0% | 14,071 | 15,598,137 |
| 2025-02-11 | 11.1 | 11.14 | 10.98 | 11.11 | -0.09% | 16,823 | 18,635,297 |
| 2025-02-10 | 10.94 | 11.18 | 10.87 | 11.12 | +2.39% | 20,563 | 22,707,488 |
| 2025-02-07 | 10.81 | 10.98 | 10.77 | 10.86 | +0.74% | 15,068 | 16,389,707 |
| 2025-02-06 | 10.73 | 10.82 | 10.63 | 10.78 | +0.37% | 14,596 | 15,690,562 |
| 2025-02-05 | 10.82 | 10.83 | 10.65 | 10.74 | +0.37% | 11,349 | 12,183,242 |
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：