股票概览
11.4
-2.15%
-0.25
11.6
开盘价
11.68
最高价
11.38
最低价
272,186
成交量
数据更新至: 2025-02-28
技术指标
11.66
MA5 (5日均线)
11.63
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 | 11.6 | 11.68 | 11.38 | 11.4 | -2.15% | 272,186 | 313,788,575 |
| 2025-02-27 | 11.8 | 11.82 | 11.57 | 11.65 | -1.27% | 267,682 | 312,195,195 |
| 2025-02-26 | 11.68 | 11.81 | 11.67 | 11.8 | +1.03% | 214,367 | 251,601,976 |
| 2025-02-25 | 11.73 | 11.79 | 11.65 | 11.68 | -0.76% | 194,066 | 227,323,907 |
| 2025-02-24 | 11.7 | 11.83 | 11.64 | 11.77 | +0.77% | 277,647 | 326,431,457 |
| 2025-02-21 | 11.6 | 11.7 | 11.56 | 11.68 | +0.34% | 267,158 | 311,152,498 |
| 2025-02-20 | 11.53 | 11.68 | 11.48 | 11.64 | +0.61% | 246,202 | 286,006,679 |
| 2025-02-19 | 11.46 | 11.6 | 11.45 | 11.57 | +0.96% | 175,517 | 202,434,144 |
| 2025-02-18 | 11.71 | 11.73 | 11.45 | 11.46 | -1.88% | 214,108 | 248,124,108 |
| 2025-02-17 | 11.71 | 11.75 | 11.62 | 11.68 | -0.26% | 209,086 | 244,159,394 |
| 2025-02-14 | 11.69 | 11.73 | 11.63 | 11.71 | -0.09% | 186,610 | 218,085,191 |
| 2025-02-13 | 11.78 | 11.9 | 11.71 | 11.72 | -0.51% | 185,976 | 219,442,838 |
| 2025-02-12 | 11.7 | 11.78 | 11.67 | 11.78 | +0.51% | 159,668 | 187,239,858 |
| 2025-02-11 | 11.85 | 11.86 | 11.68 | 11.72 | -1.01% | 169,695 | 198,849,052 |
| 2025-02-10 | 11.83 | 11.91 | 11.8 | 11.84 | +0.17% | 203,707 | 241,214,427 |
| 2025-02-07 | 11.65 | 11.89 | 11.62 | 11.82 | +1.46% | 264,181 | 311,249,934 |
| 2025-02-06 | 11.38 | 11.66 | 11.33 | 11.65 | +2.1% | 232,694 | 268,770,269 |
| 2025-02-05 | 11.38 | 11.43 | 11.34 | 11.41 | +0.44% | 130,334 | 148,425,886 |
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：