股票概览
10.68
-3.44%
-0.38
11
开盘价
11.14
最高价
10.63
最低价
79,749
成交量
数据更新至: 2025-02-28
技术指标
11.08
MA5 (5日均线)
11.34
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 | 11.14 | 10.63 | 10.68 | -3.44% | 79,749 | 86,192,586 |
| 2025-02-27 | 11.23 | 11.43 | 10.86 | 11.06 | -1.51% | 113,772 | 126,843,180 |
| 2025-02-26 | 11.14 | 11.28 | 11.06 | 11.23 | +0.9% | 81,024 | 90,538,429 |
| 2025-02-25 | 11.16 | 11.33 | 11.05 | 11.13 | -1.42% | 75,169 | 84,111,741 |
| 2025-02-24 | 11.37 | 11.4 | 11.15 | 11.29 | -1.57% | 102,620 | 115,717,822 |
| 2025-02-21 | 11.61 | 11.62 | 11.18 | 11.47 | -1.8% | 131,405 | 149,555,494 |
| 2025-02-20 | 11.33 | 11.88 | 11.28 | 11.68 | +2.73% | 140,477 | 162,445,242 |
| 2025-02-19 | 11.22 | 11.55 | 11.22 | 11.37 | +1.25% | 122,472 | 139,127,703 |
| 2025-02-18 | 12 | 12.11 | 11.2 | 11.23 | -8.7% | 232,598 | 271,795,740 |
| 2025-02-17 | 12.12 | 12.9 | 12.02 | 12.3 | +4.86% | 360,148 | 449,039,692 |
| 2025-02-14 | 11.49 | 11.98 | 11.31 | 11.73 | +2% | 126,527 | 147,537,696 |
| 2025-02-13 | 11.66 | 11.77 | 11.44 | 11.5 | -0.86% | 78,793 | 91,226,023 |
| 2025-02-12 | 11.7 | 11.88 | 11.54 | 11.6 | -0.34% | 92,007 | 107,202,078 |
| 2025-02-11 | 11.74 | 11.9 | 11.5 | 11.64 | -0.68% | 109,009 | 127,275,428 |
| 2025-02-10 | 11.39 | 11.82 | 11.38 | 11.72 | +3.08% | 127,315 | 147,970,342 |
| 2025-02-07 | 11.08 | 11.43 | 11.07 | 11.37 | +2.06% | 93,714 | 106,029,847 |
| 2025-02-06 | 10.75 | 11.14 | 10.68 | 11.14 | +1.92% | 85,644 | 93,561,793 |
| 2025-02-05 | 10.61 | 11 | 10.59 | 10.93 | +3.41% | 89,594 | 97,050,254 |
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：