股票概览
11.22
-2.43%
-0.28
11.46
开盘价
11.57
最高价
11.17
最低价
39,289
成交量
数据更新至: 2025-02-28
技术指标
11.37
MA5 (5日均线)
11.09
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 | 11.46 | 11.57 | 11.17 | 11.22 | -2.43% | 39,289 | 44,471,958 |
| 2025-02-27 | 11.64 | 11.67 | 11.34 | 11.5 | -1.46% | 42,156 | 48,494,185 |
| 2025-02-26 | 11.13 | 11.82 | 11.08 | 11.67 | +4.66% | 82,521 | 95,597,293 |
| 2025-02-25 | 11.08 | 11.32 | 11.03 | 11.15 | -1.24% | 33,652 | 37,617,930 |
| 2025-02-24 | 10.89 | 11.4 | 10.83 | 11.29 | +3.48% | 63,742 | 71,156,853 |
| 2025-02-21 | 11.01 | 11.11 | 10.81 | 10.91 | -0.46% | 44,897 | 48,871,957 |
| 2025-02-20 | 10.75 | 11.08 | 10.67 | 10.96 | +2.24% | 41,567 | 45,299,907 |
| 2025-02-19 | 10.61 | 10.73 | 10.56 | 10.72 | +1.04% | 27,487 | 29,265,072 |
| 2025-02-18 | 10.86 | 10.9 | 10.57 | 10.61 | -2.39% | 32,167 | 34,471,367 |
| 2025-02-17 | 10.77 | 10.88 | 10.68 | 10.87 | +1.59% | 35,263 | 37,991,672 |
| 2025-02-14 | 10.69 | 10.81 | 10.65 | 10.7 | -0.65% | 36,809 | 39,401,260 |
| 2025-02-13 | 10.64 | 10.83 | 10.6 | 10.77 | +1.51% | 53,638 | 57,698,229 |
| 2025-02-12 | 10.54 | 10.61 | 10.47 | 10.61 | +0.66% | 24,229 | 25,565,081 |
| 2025-02-11 | 10.6 | 10.65 | 10.48 | 10.54 | -0.85% | 26,409 | 27,839,072 |
| 2025-02-10 | 10.59 | 10.65 | 10.53 | 10.63 | +0.38% | 33,428 | 35,368,263 |
| 2025-02-07 | 10.48 | 10.66 | 10.42 | 10.59 | +1.34% | 39,592 | 41,836,113 |
| 2025-02-06 | 10.35 | 10.45 | 10.23 | 10.45 | +0.67% | 31,471 | 32,551,703 |
| 2025-02-05 | 10.48 | 10.55 | 10.3 | 10.38 | -0.95% | 32,064 | 33,225,475 |
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：