股票概览
10.45
-5.94%
-0.66
11.01
开盘价
11.08
最高价
10.43
最低价
126,255
成交量
数据更新至: 2025-02-28
技术指标
11.02
MA5 (5日均线)
10.98
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 | 11.01 | 11.08 | 10.43 | 10.45 | -5.94% | 126,255 | 134,796,490 |
| 2025-02-27 | 10.99 | 11.38 | 10.94 | 11.11 | +1% | 124,607 | 138,680,971 |
| 2025-02-26 | 11.25 | 11.27 | 10.92 | 11 | -1.7% | 110,807 | 122,780,035 |
| 2025-02-25 | 11.06 | 11.45 | 11 | 11.19 | -1.32% | 128,672 | 144,768,662 |
| 2025-02-24 | 11.44 | 11.44 | 11.11 | 11.34 | +0.98% | 134,939 | 152,064,593 |
| 2025-02-21 | 10.94 | 11.4 | 10.71 | 11.23 | +3.98% | 168,834 | 186,775,968 |
| 2025-02-20 | 10.9 | 10.91 | 10.67 | 10.8 | -0.46% | 91,068 | 98,211,390 |
| 2025-02-19 | 10.75 | 11.05 | 10.65 | 10.85 | +2.36% | 107,550 | 116,818,655 |
| 2025-02-18 | 11.16 | 11.17 | 10.58 | 10.6 | -5.86% | 166,730 | 181,109,975 |
| 2025-02-17 | 11.92 | 11.97 | 11.15 | 11.26 | -1.31% | 205,833 | 234,411,682 |
| 2025-02-14 | 11.08 | 11.58 | 10.95 | 11.41 | +1.78% | 280,383 | 317,486,808 |
| 2025-02-13 | 10.75 | 11.62 | 10.5 | 11.21 | +3.7% | 266,107 | 294,739,819 |
| 2025-02-12 | 10.6 | 10.98 | 10.6 | 10.81 | +1.41% | 129,015 | 139,394,151 |
| 2025-02-11 | 10.78 | 10.85 | 10.56 | 10.66 | -2.65% | 138,001 | 147,406,914 |
| 2025-02-10 | 10.5 | 10.99 | 10.49 | 10.95 | +4.48% | 198,841 | 214,263,002 |
| 2025-02-07 | 10.14 | 10.74 | 10.03 | 10.48 | +3.56% | 209,589 | 218,685,402 |
| 2025-02-06 | 9.7 | 10.2 | 9.61 | 10.12 | +3.9% | 126,207 | 125,693,609 |
| 2025-02-05 | 9.47 | 9.87 | 9.47 | 9.74 | +3.07% | 86,684 | 84,294,294 |
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：