股票概览
10.51
-4.37%
-0.48
11
开盘价
11
最高价
10.46
最低价
58,300
成交量
数据更新至: 2025-02-28
技术指标
10.98
MA5 (5日均线)
11.07
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 | 11 | 10.46 | 10.51 | -4.37% | 58,300 | 62,260,613 |
| 2025-02-27 | 11.04 | 11.11 | 10.81 | 10.99 | -0.72% | 53,090 | 58,076,073 |
| 2025-02-26 | 11.14 | 11.17 | 10.99 | 11.07 | -0.09% | 46,300 | 51,231,277 |
| 2025-02-25 | 11.13 | 11.26 | 11 | 11.08 | -1.69% | 54,029 | 60,073,716 |
| 2025-02-24 | 11.27 | 11.36 | 11.11 | 11.27 | -0.27% | 57,863 | 64,927,682 |
| 2025-02-21 | 11.05 | 11.32 | 10.99 | 11.3 | +1.71% | 70,831 | 79,546,047 |
| 2025-02-20 | 11.09 | 11.17 | 10.92 | 11.11 | -0.63% | 74,330 | 81,876,368 |
| 2025-02-19 | 10.9 | 11.19 | 10.81 | 11.18 | +1.82% | 89,134 | 98,575,578 |
| 2025-02-18 | 11.2 | 11.63 | 10.93 | 10.98 | -1.79% | 180,155 | 204,286,400 |
| 2025-02-17 | 10.64 | 11.19 | 10.64 | 11.18 | +4.98% | 96,904 | 106,477,745 |
| 2025-02-14 | 10.65 | 10.74 | 10.56 | 10.65 | +0.19% | 31,222 | 33,206,997 |
| 2025-02-13 | 10.96 | 11.04 | 10.63 | 10.63 | -3.28% | 52,110 | 56,130,640 |
| 2025-02-12 | 10.85 | 11.06 | 10.82 | 10.99 | +1.38% | 59,743 | 65,496,331 |
| 2025-02-11 | 10.83 | 10.87 | 10.65 | 10.84 | +0.18% | 45,641 | 49,031,521 |
| 2025-02-10 | 10.7 | 10.82 | 10.65 | 10.82 | +0.74% | 50,650 | 54,444,648 |
| 2025-02-07 | 10.67 | 10.94 | 10.51 | 10.74 | +1.03% | 72,313 | 77,762,463 |
| 2025-02-06 | 10.26 | 10.64 | 10.23 | 10.63 | +3.2% | 51,264 | 53,600,994 |
| 2025-02-05 | 10.34 | 10.43 | 10.23 | 10.3 | +0.29% | 30,281 | 31,187,294 |
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：