股票概览
10.53
-7.06%
-0.8
11.26
开盘价
11.33
最高价
10.48
最低价
113,045
成交量
数据更新至: 2025-02-28
技术指标
11.38
MA5 (5日均线)
11.13
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 | 11.26 | 11.33 | 10.48 | 10.53 | -7.06% | 113,045 | 121,899,429 |
| 2025-02-27 | 11.59 | 11.59 | 11.09 | 11.33 | -2.58% | 135,392 | 153,119,376 |
| 2025-02-26 | 11.6 | 11.78 | 11.46 | 11.63 | +0.35% | 133,277 | 154,624,997 |
| 2025-02-25 | 11.53 | 11.73 | 11.45 | 11.59 | -2.11% | 152,429 | 176,663,490 |
| 2025-02-24 | 11.3 | 12.09 | 10.97 | 11.84 | +3.68% | 270,338 | 313,213,999 |
| 2025-02-21 | 11.25 | 11.78 | 11.11 | 11.42 | -0.52% | 227,925 | 260,011,599 |
| 2025-02-20 | 10.85 | 11.84 | 10.74 | 11.48 | +5.51% | 327,794 | 372,652,967 |
| 2025-02-19 | 10.06 | 10.97 | 10 | 10.88 | +7.62% | 179,380 | 190,216,254 |
| 2025-02-18 | 10.42 | 10.51 | 10.07 | 10.11 | -3.25% | 83,201 | 85,581,726 |
| 2025-02-17 | 10.19 | 10.5 | 10.1 | 10.45 | +3.16% | 106,481 | 110,326,663 |
| 2025-02-14 | 10.26 | 10.49 | 10.09 | 10.13 | +0.3% | 98,768 | 101,177,435 |
| 2025-02-13 | 10.38 | 10.45 | 10.03 | 10.1 | -3.35% | 102,139 | 103,891,950 |
| 2025-02-12 | 10.28 | 10.57 | 10.18 | 10.45 | +0.38% | 113,060 | 117,176,015 |
| 2025-02-11 | 10.15 | 10.44 | 10.02 | 10.41 | +3.27% | 139,556 | 143,485,925 |
| 2025-02-10 | 10 | 10.1 | 9.9 | 10.08 | +0.8% | 81,437 | 81,600,215 |
| 2025-02-07 | 10.21 | 10.28 | 9.89 | 10 | -1.48% | 117,702 | 118,923,892 |
| 2025-02-06 | 9.57 | 10.34 | 9.57 | 10.15 | +6.06% | 139,274 | 139,815,639 |
| 2025-02-05 | 9.24 | 9.68 | 9.15 | 9.57 | -4.3% | 137,246 | 129,496,430 |
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：