股票概览
11.24
-1.4%
-0.16
11.37
开盘价
11.5
最高价
11.2
最低价
203,208
成交量
数据更新至: 2025-02-28
技术指标
11.39
MA5 (5日均线)
11.48
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 | 11.37 | 11.5 | 11.2 | 11.24 | -1.4% | 203,208 | 230,275,768 |
| 2025-02-27 | 11.41 | 11.42 | 11.28 | 11.4 | 0% | 197,780 | 224,626,061 |
| 2025-02-26 | 11.36 | 11.45 | 11.34 | 11.4 | 0% | 175,379 | 199,694,783 |
| 2025-02-25 | 11.42 | 11.49 | 11.31 | 11.4 | -0.87% | 206,431 | 235,495,035 |
| 2025-02-24 | 11.53 | 11.67 | 11.45 | 11.5 | -0.78% | 275,790 | 318,615,261 |
| 2025-02-21 | 11.68 | 11.77 | 11.42 | 11.59 | 0% | 380,199 | 438,637,293 |
| 2025-02-20 | 11.5 | 12.05 | 11.5 | 11.59 | +0.96% | 462,821 | 543,437,224 |
| 2025-02-19 | 11.48 | 11.51 | 11.33 | 11.48 | -0.35% | 271,292 | 309,859,032 |
| 2025-02-18 | 11.64 | 11.75 | 11.42 | 11.52 | -1.37% | 353,545 | 408,788,852 |
| 2025-02-17 | 11.85 | 12.22 | 11.62 | 11.68 | +0.43% | 697,446 | 829,827,004 |
| 2025-02-14 | 11.04 | 11.81 | 11.04 | 11.63 | +4.87% | 579,753 | 667,672,062 |
| 2025-02-13 | 11.2 | 11.34 | 11.07 | 11.09 | +0.45% | 219,766 | 245,813,007 |
| 2025-02-12 | 11.07 | 11.1 | 10.99 | 11.04 | -0.63% | 125,663 | 138,666,438 |
| 2025-02-11 | 11.18 | 11.19 | 10.99 | 11.11 | -0.18% | 122,550 | 135,492,514 |
| 2025-02-10 | 11.08 | 11.15 | 11 | 11.13 | +0.82% | 141,523 | 156,898,565 |
| 2025-02-07 | 11.05 | 11.08 | 10.94 | 11.04 | +0.45% | 135,506 | 149,437,696 |
| 2025-02-06 | 10.9 | 11.03 | 10.81 | 10.99 | +0.83% | 109,028 | 119,170,559 |
| 2025-02-05 | 10.98 | 11.01 | 10.83 | 10.9 | +0.09% | 96,099 | 104,649,465 |
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：