股票概览
11.78
-0.67%
-0.08
11.79
开盘价
11.9
最高价
11.72
最低价
37,421
成交量
数据更新至: 2025-02-28
技术指标
11.78
MA5 (5日均线)
11.73
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 | 11.79 | 11.9 | 11.72 | 11.78 | -0.67% | 37,421 | 44,076,171 |
| 2025-02-27 | 11.83 | 11.91 | 11.77 | 11.86 | +0.51% | 35,432 | 41,954,784 |
| 2025-02-26 | 11.68 | 11.8 | 11.67 | 11.8 | +1.03% | 27,941 | 32,892,640 |
| 2025-02-25 | 11.79 | 11.79 | 11.65 | 11.68 | -0.93% | 30,459 | 35,657,397 |
| 2025-02-24 | 11.63 | 11.85 | 11.63 | 11.79 | +0.94% | 41,361 | 48,685,182 |
| 2025-02-21 | 11.6 | 11.71 | 11.51 | 11.68 | +0.52% | 30,114 | 35,000,187 |
| 2025-02-20 | 11.67 | 11.68 | 11.49 | 11.62 | -0.43% | 49,620 | 57,549,613 |
| 2025-02-19 | 11.7 | 11.72 | 11.49 | 11.67 | -0.26% | 61,206 | 70,966,936 |
| 2025-02-18 | 11.8 | 11.81 | 11.63 | 11.7 | -0.51% | 34,111 | 40,003,199 |
| 2025-02-17 | 11.82 | 11.84 | 11.64 | 11.76 | -0.17% | 35,815 | 42,009,956 |
| 2025-02-14 | 11.8 | 11.81 | 11.66 | 11.78 | +0.08% | 35,415 | 41,568,806 |
| 2025-02-13 | 11.73 | 11.82 | 11.63 | 11.77 | +0.6% | 42,398 | 49,835,883 |
| 2025-02-12 | 11.5 | 11.77 | 11.5 | 11.7 | +1.12% | 29,814 | 34,602,899 |
| 2025-02-11 | 11.62 | 11.69 | 11.45 | 11.57 | -0.43% | 37,363 | 43,141,700 |
| 2025-02-10 | 11.48 | 11.67 | 11.38 | 11.62 | +1.31% | 54,315 | 62,807,960 |
| 2025-02-07 | 11.33 | 11.52 | 11.3 | 11.47 | +0.79% | 45,940 | 52,478,126 |
| 2025-02-06 | 11.3 | 11.4 | 11.06 | 11.38 | +0.44% | 41,791 | 47,026,705 |
| 2025-02-05 | 11.66 | 11.79 | 11.24 | 11.33 | -2.66% | 63,336 | 72,925,385 |
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：