股票概览
11.4
-2.4%
-0.28
11.63
开盘价
11.7
最高价
11.34
最低价
40,988
成交量
数据更新至: 2025-02-28
技术指标
11.69
MA5 (5日均线)
11.86
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 | 11.63 | 11.7 | 11.34 | 11.4 | -2.4% | 40,988 | 47,135,768 |
| 2025-02-27 | 11.75 | 11.77 | 11.46 | 11.68 | -0.68% | 37,985 | 44,189,974 |
| 2025-02-26 | 11.73 | 11.82 | 11.72 | 11.76 | +0.43% | 25,487 | 29,962,264 |
| 2025-02-25 | 11.89 | 11.89 | 11.66 | 11.71 | -1.51% | 29,759 | 35,076,250 |
| 2025-02-24 | 11.9 | 11.96 | 11.78 | 11.89 | -1.08% | 39,690 | 47,079,843 |
| 2025-02-21 | 12.02 | 12.13 | 11.9 | 12.02 | -0.08% | 27,232 | 32,606,051 |
| 2025-02-20 | 11.98 | 12.16 | 11.9 | 12.03 | +0.42% | 30,942 | 37,266,841 |
| 2025-02-19 | 11.91 | 12.01 | 11.84 | 11.98 | +0.67% | 20,465 | 24,483,894 |
| 2025-02-18 | 12.19 | 12.2 | 11.87 | 11.9 | -2.3% | 24,821 | 29,883,432 |
| 2025-02-17 | 12.26 | 12.26 | 12.11 | 12.18 | +0.66% | 25,607 | 31,209,903 |
| 2025-02-14 | 11.99 | 12.18 | 11.98 | 12.1 | +0.92% | 19,360 | 23,421,570 |
| 2025-02-13 | 12.07 | 12.08 | 11.99 | 11.99 | -0.75% | 16,177 | 19,453,748 |
| 2025-02-12 | 12.07 | 12.11 | 11.97 | 12.08 | +0.08% | 19,353 | 23,312,305 |
| 2025-02-11 | 12.19 | 12.27 | 12 | 12.07 | -1.31% | 22,485 | 27,147,026 |
| 2025-02-10 | 12.18 | 12.27 | 12.12 | 12.23 | +2% | 30,649 | 37,450,307 |
| 2025-02-07 | 11.95 | 12.09 | 11.89 | 11.99 | +0.67% | 25,883 | 31,069,219 |
| 2025-02-06 | 11.72 | 11.91 | 11.72 | 11.91 | +1.02% | 24,383 | 28,888,190 |
| 2025-02-05 | 11.88 | 11.88 | 11.7 | 11.79 | +0.08% | 15,155 | 17,851,362 |
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：