股票概览
11.13
-4.05%
-0.47
11.52
开盘价
11.64
最高价
11.05
最低价
46,561
成交量
数据更新至: 2025-02-28
技术指标
11.48
MA5 (5日均线)
11.44
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 | 11.52 | 11.64 | 11.05 | 11.13 | -4.05% | 46,561 | 52,516,862 |
| 2025-02-27 | 11.73 | 11.73 | 11.36 | 11.6 | -0.6% | 44,806 | 51,760,497 |
| 2025-02-26 | 11.55 | 11.8 | 11.47 | 11.67 | +1.04% | 56,903 | 66,550,822 |
| 2025-02-25 | 11.33 | 11.63 | 11.31 | 11.55 | +0.96% | 47,505 | 54,704,372 |
| 2025-02-24 | 11.49 | 11.55 | 11.32 | 11.44 | -0.69% | 34,468 | 39,359,259 |
| 2025-02-21 | 11.46 | 11.56 | 11.4 | 11.52 | +0.35% | 48,185 | 55,369,960 |
| 2025-02-20 | 11.54 | 11.55 | 11.4 | 11.48 | +0.09% | 35,241 | 40,445,131 |
| 2025-02-19 | 11.14 | 11.48 | 11.12 | 11.47 | +3.05% | 40,265 | 45,867,428 |
| 2025-02-18 | 11.4 | 11.46 | 11.09 | 11.13 | -2.62% | 39,702 | 44,833,680 |
| 2025-02-17 | 11.47 | 11.56 | 11.26 | 11.43 | -0.44% | 52,690 | 60,098,300 |
| 2025-02-14 | 11.44 | 11.68 | 11.4 | 11.48 | +0.09% | 64,719 | 74,542,555 |
| 2025-02-13 | 11.45 | 11.67 | 11.35 | 11.47 | +0.26% | 73,070 | 84,224,063 |
| 2025-02-12 | 11.31 | 11.49 | 11.24 | 11.44 | +0.79% | 47,821 | 54,487,313 |
| 2025-02-11 | 11.44 | 11.53 | 11.25 | 11.35 | -0.79% | 44,095 | 50,048,963 |
| 2025-02-10 | 11.19 | 11.44 | 11.1 | 11.44 | +1.78% | 62,134 | 69,887,868 |
| 2025-02-07 | 11.23 | 11.39 | 11.09 | 11.24 | -0.44% | 99,695 | 112,368,531 |
| 2025-02-06 | 10.71 | 11.47 | 10.68 | 11.29 | +5.02% | 71,139 | 78,852,862 |
| 2025-02-05 | 10.63 | 10.83 | 10.63 | 10.75 | +1.42% | 25,564 | 27,432,566 |
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：