股票概览
11.5
-3.28%
-0.39
11.81
开盘价
11.91
最高价
11.41
最低价
18,284
成交量
数据更新至: 2025-02-28
技术指标
11.76
MA5 (5日均线)
11.72
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 | 11.81 | 11.91 | 11.41 | 11.5 | -3.28% | 18,284 | 21,303,069 |
| 2025-02-27 | 12 | 12.02 | 11.7 | 11.89 | -1.08% | 17,615 | 20,865,985 |
| 2025-02-26 | 11.67 | 12.04 | 11.67 | 12.02 | +2.82% | 26,875 | 31,945,347 |
| 2025-02-25 | 11.65 | 11.77 | 11.56 | 11.69 | -0.26% | 16,181 | 18,918,048 |
| 2025-02-24 | 11.73 | 11.85 | 11.55 | 11.72 | +0.26% | 22,367 | 26,196,767 |
| 2025-02-21 | 11.87 | 11.89 | 11.66 | 11.69 | -1.43% | 20,923 | 24,534,209 |
| 2025-02-20 | 11.63 | 11.86 | 11.63 | 11.86 | +1.98% | 16,503 | 19,411,895 |
| 2025-02-19 | 11.45 | 11.67 | 11.42 | 11.63 | +1.93% | 13,689 | 15,888,301 |
| 2025-02-18 | 11.76 | 11.76 | 11.39 | 11.41 | -2.81% | 14,401 | 16,650,436 |
| 2025-02-17 | 11.52 | 11.78 | 11.52 | 11.74 | +1.29% | 15,911 | 18,589,641 |
| 2025-02-14 | 11.57 | 11.68 | 11.52 | 11.59 | +0.17% | 10,567 | 12,252,301 |
| 2025-02-13 | 11.81 | 11.82 | 11.56 | 11.57 | -2.2% | 13,877 | 16,178,231 |
| 2025-02-12 | 11.79 | 11.83 | 11.71 | 11.83 | +0.42% | 13,977 | 16,458,446 |
| 2025-02-11 | 11.76 | 11.85 | 11.63 | 11.78 | +0.17% | 14,256 | 16,720,602 |
| 2025-02-10 | 11.55 | 11.78 | 11.55 | 11.76 | +1.38% | 15,202 | 17,774,114 |
| 2025-02-07 | 11.73 | 11.8 | 11.5 | 11.6 | -0.34% | 19,751 | 23,055,340 |
| 2025-02-06 | 11.48 | 11.68 | 11.4 | 11.64 | +1.31% | 12,220 | 14,148,275 |
| 2025-02-05 | 11.59 | 11.65 | 11.4 | 11.49 | +0.52% | 10,132 | 11,666,234 |
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：