股票概览
11.6
-1.94%
-0.23
11.8
开盘价
11.93
最高价
11.56
最低价
165,009
成交量
数据更新至: 2025-02-28
技术指标
11.65
MA5 (5日均线)
11.68
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 | 11.8 | 11.93 | 11.56 | 11.6 | -1.94% | 165,009 | 193,403,927 |
| 2025-02-27 | 11.64 | 11.89 | 11.62 | 11.83 | +1.63% | 219,487 | 258,588,669 |
| 2025-02-26 | 11.48 | 11.65 | 11.44 | 11.64 | +1.31% | 132,581 | 152,997,106 |
| 2025-02-25 | 11.62 | 11.63 | 11.47 | 11.49 | -1.71% | 120,381 | 139,007,770 |
| 2025-02-24 | 11.73 | 11.79 | 11.64 | 11.69 | -0.26% | 132,201 | 154,875,900 |
| 2025-02-21 | 11.74 | 11.84 | 11.62 | 11.72 | +0.09% | 134,100 | 156,920,098 |
| 2025-02-20 | 11.68 | 11.88 | 11.61 | 11.71 | +0.26% | 110,144 | 129,475,243 |
| 2025-02-19 | 11.57 | 11.68 | 11.53 | 11.68 | +0.78% | 107,605 | 124,992,090 |
| 2025-02-18 | 11.83 | 11.83 | 11.55 | 11.59 | -2.28% | 126,662 | 148,023,555 |
| 2025-02-17 | 12 | 12.03 | 11.81 | 11.86 | -0.17% | 142,044 | 169,087,197 |
| 2025-02-14 | 11.8 | 11.93 | 11.79 | 11.88 | +0.25% | 118,750 | 140,826,434 |
| 2025-02-13 | 11.86 | 11.97 | 11.81 | 11.85 | -0.5% | 144,252 | 171,526,492 |
| 2025-02-12 | 11.69 | 11.96 | 11.66 | 11.91 | +2.32% | 183,653 | 217,600,808 |
| 2025-02-11 | 11.81 | 11.84 | 11.59 | 11.64 | -0.94% | 96,764 | 112,644,945 |
| 2025-02-10 | 11.69 | 11.8 | 11.63 | 11.75 | +0.51% | 143,258 | 167,901,906 |
| 2025-02-07 | 11.42 | 11.82 | 11.39 | 11.69 | +2.45% | 212,015 | 246,738,915 |
| 2025-02-06 | 11.22 | 11.42 | 11.16 | 11.41 | +1.33% | 122,995 | 139,133,103 |
| 2025-02-05 | 11.33 | 11.36 | 11.21 | 11.26 | +0.09% | 90,401 | 101,800,001 |
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：