股票概览
11.2
-1.23%
-0.14
11.33
开盘价
11.41
最高价
11.17
最低价
116,772
成交量
数据更新至: 2025-02-28
技术指标
11.27
MA5 (5日均线)
11.29
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 | 11.33 | 11.41 | 11.17 | 11.2 | -1.23% | 116,772 | 131,708,341 |
| 2025-02-27 | 11.29 | 11.35 | 11.22 | 11.34 | +0.35% | 91,635 | 103,220,496 |
| 2025-02-26 | 11.16 | 11.34 | 11.15 | 11.3 | +1.16% | 128,270 | 144,236,294 |
| 2025-02-25 | 11.27 | 11.29 | 11.16 | 11.17 | -1.41% | 112,414 | 125,882,983 |
| 2025-02-24 | 11.3 | 11.43 | 11.25 | 11.33 | +0.09% | 111,003 | 126,069,597 |
| 2025-02-21 | 11.3 | 11.4 | 11.2 | 11.32 | +0.44% | 112,731 | 127,114,381 |
| 2025-02-20 | 11.22 | 11.37 | 11.17 | 11.27 | +0.54% | 106,357 | 120,011,978 |
| 2025-02-19 | 11.3 | 11.32 | 11.19 | 11.21 | -0.8% | 112,181 | 126,088,537 |
| 2025-02-18 | 11.44 | 11.47 | 11.23 | 11.3 | -1.4% | 115,888 | 131,378,565 |
| 2025-02-17 | 11.55 | 11.62 | 11.43 | 11.46 | -0.78% | 136,911 | 157,719,234 |
| 2025-02-14 | 11.44 | 11.61 | 11.42 | 11.55 | +0.79% | 108,143 | 124,686,857 |
| 2025-02-13 | 11.53 | 11.57 | 11.44 | 11.46 | -0.78% | 93,095 | 107,050,143 |
| 2025-02-12 | 11.57 | 11.63 | 11.42 | 11.55 | -0.6% | 95,186 | 109,612,418 |
| 2025-02-11 | 11.69 | 11.71 | 11.49 | 11.62 | -0.34% | 106,779 | 123,562,619 |
| 2025-02-10 | 11.78 | 11.89 | 11.66 | 11.66 | -0.85% | 148,230 | 173,930,264 |
| 2025-02-07 | 11.7 | 11.85 | 11.65 | 11.76 | 0% | 121,568 | 142,957,994 |
| 2025-02-06 | 11.65 | 11.76 | 11.52 | 11.76 | +0.6% | 100,624 | 116,982,289 |
| 2025-02-05 | 11.81 | 11.85 | 11.58 | 11.69 | -0.26% | 117,364 | 137,686,897 |
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：