股票概览
11.43
-0.44%
-0.05
11.41
开盘价
11.55
最高价
11.4
最低价
65,288
成交量
数据更新至: 2025-02-28
技术指标
11.44
MA5 (5日均线)
11.37
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 | 11.41 | 11.55 | 11.4 | 11.43 | -0.44% | 65,288 | 75,011,911 |
| 2025-02-27 | 11.42 | 11.52 | 11.36 | 11.48 | +0.44% | 64,591 | 73,945,154 |
| 2025-02-26 | 11.37 | 11.52 | 11.37 | 11.43 | +0.53% | 33,252 | 37,993,553 |
| 2025-02-25 | 11.43 | 11.56 | 11.34 | 11.37 | -1.04% | 52,040 | 59,664,567 |
| 2025-02-24 | 11.47 | 11.6 | 11.38 | 11.49 | +0.52% | 58,026 | 66,722,853 |
| 2025-02-21 | 11.3 | 11.48 | 11.24 | 11.43 | +0.88% | 56,950 | 64,685,635 |
| 2025-02-20 | 11.15 | 11.34 | 11.1 | 11.33 | +1.52% | 57,928 | 65,319,850 |
| 2025-02-19 | 11.22 | 11.27 | 11.09 | 11.16 | -0.36% | 75,198 | 83,869,400 |
| 2025-02-18 | 11.39 | 11.39 | 11.19 | 11.2 | -1.41% | 43,772 | 49,315,449 |
| 2025-02-17 | 11.46 | 11.51 | 11.32 | 11.36 | -0.7% | 47,441 | 54,050,479 |
| 2025-02-14 | 11.42 | 11.46 | 11.38 | 11.44 | +0.09% | 39,038 | 44,584,574 |
| 2025-02-13 | 11.48 | 11.53 | 11.4 | 11.43 | -0.7% | 53,751 | 61,645,534 |
| 2025-02-12 | 11.57 | 11.66 | 11.44 | 11.51 | -2.29% | 123,673 | 142,648,083 |
| 2025-02-11 | 11.4 | 11.84 | 11.28 | 11.78 | +3.61% | 163,947 | 190,339,745 |
| 2025-02-10 | 11.15 | 11.37 | 11.13 | 11.37 | +1.88% | 80,229 | 90,466,924 |
| 2025-02-07 | 11.12 | 11.23 | 11.07 | 11.16 | +0.09% | 65,712 | 73,230,076 |
| 2025-02-06 | 11.09 | 11.19 | 11.03 | 11.15 | +0.45% | 52,444 | 58,318,500 |
| 2025-02-05 | 11.1 | 11.18 | 10.98 | 11.1 | +0.18% | 42,342 | 46,760,544 |
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：