股票概览
11.31
-1.22%
-0.14
11.41
开盘价
11.45
最高价
11.29
最低价
112,378
成交量
数据更新至: 2025-02-28
技术指标
11.48
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 | 11.41 | 11.45 | 11.29 | 11.31 | -1.22% | 112,378 | 127,618,604 |
| 2025-02-27 | 11.45 | 11.52 | 11.35 | 11.45 | -0.26% | 122,891 | 140,344,552 |
| 2025-02-26 | 11.43 | 11.5 | 11.41 | 11.48 | +0.26% | 109,731 | 125,632,431 |
| 2025-02-25 | 11.64 | 11.65 | 11.43 | 11.45 | -2.39% | 153,165 | 176,487,232 |
| 2025-02-24 | 11.67 | 11.83 | 11.6 | 11.73 | +0.51% | 198,849 | 232,852,900 |
| 2025-02-21 | 11.66 | 11.72 | 11.57 | 11.67 | 0% | 149,758 | 174,278,396 |
| 2025-02-20 | 11.67 | 11.82 | 11.63 | 11.67 | -0.43% | 105,973 | 123,908,882 |
| 2025-02-19 | 11.77 | 11.8 | 11.64 | 11.72 | -0.42% | 131,528 | 153,945,127 |
| 2025-02-18 | 12.01 | 12.08 | 11.71 | 11.77 | -2.49% | 137,436 | 163,467,589 |
| 2025-02-17 | 12.25 | 12.28 | 12.04 | 12.07 | -1.47% | 168,141 | 204,150,857 |
| 2025-02-14 | 12.15 | 12.26 | 11.85 | 12.25 | +0.91% | 202,094 | 243,533,190 |
| 2025-02-13 | 12.15 | 12.28 | 11.99 | 12.14 | +0.17% | 176,492 | 214,053,420 |
| 2025-02-12 | 12.05 | 12.24 | 12.03 | 12.12 | +0.08% | 149,087 | 181,107,299 |
| 2025-02-11 | 12.02 | 12.17 | 11.88 | 12.11 | +0.75% | 191,819 | 230,496,672 |
| 2025-02-10 | 11.88 | 12.13 | 11.87 | 12.02 | +1.18% | 188,645 | 226,304,314 |
| 2025-02-07 | 11.88 | 12.04 | 11.78 | 11.88 | +0.25% | 205,191 | 244,324,052 |
| 2025-02-06 | 11.83 | 11.93 | 11.7 | 11.85 | -0.17% | 163,892 | 193,806,855 |
| 2025-02-05 | 12.21 | 12.22 | 11.81 | 11.87 | -0.92% | 154,178 | 184,581,526 |
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：