股票概览
11.38
-1.64%
-0.19
11.57
开盘价
11.64
最高价
11.34
最低价
216,115
成交量
数据更新至: 2025-02-28
技术指标
11.53
MA5 (5日均线)
11.25
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 | 11.57 | 11.64 | 11.34 | 11.38 | -1.64% | 216,115 | 247,069,903 |
| 2025-02-27 | 11.67 | 11.81 | 11.5 | 11.57 | -0.86% | 277,198 | 321,506,844 |
| 2025-02-26 | 11.45 | 11.73 | 11.44 | 11.67 | +1.92% | 356,077 | 414,287,201 |
| 2025-02-25 | 11.48 | 11.65 | 11.39 | 11.45 | -1.21% | 395,840 | 456,489,652 |
| 2025-02-24 | 11.03 | 11.63 | 10.98 | 11.59 | +6.14% | 788,086 | 896,729,409 |
| 2025-02-21 | 10.94 | 10.98 | 10.8 | 10.92 | -0.18% | 358,250 | 389,456,339 |
| 2025-02-20 | 11 | 11.04 | 10.89 | 10.94 | -0.36% | 165,479 | 180,826,463 |
| 2025-02-19 | 10.97 | 11.03 | 10.89 | 10.98 | +0.09% | 275,587 | 301,870,499 |
| 2025-02-18 | 11.04 | 11.15 | 10.93 | 10.97 | -0.72% | 226,733 | 250,550,711 |
| 2025-02-17 | 11.46 | 11.49 | 11.01 | 11.05 | -3.58% | 489,813 | 543,547,078 |
| 2025-02-14 | 11.44 | 11.5 | 11.33 | 11.46 | +0.35% | 242,159 | 276,513,759 |
| 2025-02-13 | 11.59 | 11.64 | 11.38 | 11.42 | -1.13% | 286,796 | 329,800,209 |
| 2025-02-12 | 11.48 | 11.67 | 11.43 | 11.55 | +0.43% | 228,815 | 264,183,565 |
| 2025-02-11 | 11.31 | 11.54 | 11.17 | 11.5 | +1.5% | 291,732 | 332,674,920 |
| 2025-02-10 | 11.17 | 11.35 | 10.95 | 11.33 | +1.34% | 317,621 | 355,297,504 |
| 2025-02-07 | 11.01 | 11.2 | 10.99 | 11.18 | +1.18% | 223,336 | 248,645,422 |
| 2025-02-06 | 10.86 | 11.08 | 10.81 | 11.05 | +1.75% | 210,870 | 231,591,774 |
| 2025-02-05 | 11.2 | 11.29 | 10.85 | 10.86 | -3.89% | 413,695 | 453,805,674 |
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：