股票概览
10.89
-1.71%
-0.19
11.01
开盘价
11.1
最高价
10.86
最低价
276,154
成交量
数据更新至: 2025-02-28
技术指标
11.06
MA5 (5日均线)
11.04
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 | 11.01 | 11.1 | 10.86 | 10.89 | -1.71% | 276,154 | 302,935,432 |
| 2025-02-27 | 11.24 | 11.47 | 10.92 | 11.08 | -0.45% | 322,180 | 358,857,184 |
| 2025-02-26 | 11 | 11.25 | 10.99 | 11.13 | +0.63% | 269,287 | 300,281,131 |
| 2025-02-25 | 11.07 | 11.25 | 10.98 | 11.06 | -0.72% | 247,115 | 274,175,443 |
| 2025-02-24 | 11.18 | 11.33 | 11.03 | 11.14 | -0.36% | 283,551 | 317,182,957 |
| 2025-02-21 | 11.23 | 11.32 | 11.1 | 11.18 | -0.45% | 258,211 | 288,544,467 |
| 2025-02-20 | 11.28 | 11.58 | 11.16 | 11.23 | +1.63% | 578,627 | 658,454,134 |
| 2025-02-19 | 10.64 | 11.05 | 10.62 | 11.05 | +3.46% | 305,790 | 333,704,341 |
| 2025-02-18 | 10.98 | 10.98 | 10.63 | 10.68 | -2.73% | 255,630 | 276,183,837 |
| 2025-02-17 | 11.17 | 11.19 | 10.9 | 10.98 | -1.44% | 262,795 | 288,921,947 |
| 2025-02-14 | 11.18 | 11.26 | 11.07 | 11.14 | -0.18% | 193,292 | 215,384,941 |
| 2025-02-13 | 11.3 | 11.41 | 11.14 | 11.16 | -1.24% | 252,580 | 283,508,250 |
| 2025-02-12 | 11.17 | 11.33 | 11.13 | 11.3 | +0.62% | 260,561 | 292,848,010 |
| 2025-02-11 | 11.33 | 11.44 | 11.18 | 11.23 | -0.44% | 314,890 | 355,042,151 |
| 2025-02-10 | 11.33 | 11.37 | 11.15 | 11.28 | -0.53% | 256,739 | 288,868,552 |
| 2025-02-07 | 11.25 | 11.48 | 11.22 | 11.34 | -0.53% | 418,595 | 475,953,284 |
| 2025-02-06 | 10.85 | 11.59 | 10.82 | 11.4 | +4.68% | 514,855 | 577,408,213 |
| 2025-02-05 | 10.88 | 11.04 | 10.8 | 10.89 | +2.16% | 242,075 | 263,946,569 |
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：