股票概览
10.82
-3.05%
-0.34
11.09
开盘价
11.17
最高价
10.81
最低价
48,863
成交量
数据更新至: 2025-02-28
技术指标
10.94
MA5 (5日均线)
10.95
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 | 11.09 | 11.17 | 10.81 | 10.82 | -3.05% | 48,863 | 53,587,930 |
| 2025-02-27 | 10.99 | 11.17 | 10.87 | 11.16 | +1.92% | 55,056 | 60,792,474 |
| 2025-02-26 | 10.83 | 10.98 | 10.81 | 10.95 | +1.3% | 28,194 | 30,783,652 |
| 2025-02-25 | 10.88 | 11.03 | 10.8 | 10.81 | -1.37% | 32,245 | 35,153,718 |
| 2025-02-24 | 10.84 | 11.05 | 10.78 | 10.96 | +1.11% | 39,482 | 43,119,407 |
| 2025-02-21 | 11.04 | 11.09 | 10.72 | 10.84 | -1.81% | 41,776 | 45,226,959 |
| 2025-02-20 | 10.87 | 11.06 | 10.87 | 11.04 | +1.19% | 31,287 | 34,392,286 |
| 2025-02-19 | 10.8 | 10.94 | 10.78 | 10.91 | +1.11% | 28,412 | 30,850,430 |
| 2025-02-18 | 11.22 | 11.22 | 10.75 | 10.79 | -3.92% | 53,389 | 58,514,228 |
| 2025-02-17 | 11.16 | 11.32 | 11.09 | 11.23 | +0.63% | 40,899 | 45,822,195 |
| 2025-02-14 | 11.24 | 11.31 | 11.03 | 11.16 | -0.71% | 49,887 | 55,710,615 |
| 2025-02-13 | 11.36 | 11.47 | 11.23 | 11.24 | -1.4% | 41,983 | 47,567,789 |
| 2025-02-12 | 11.48 | 11.5 | 11.3 | 11.4 | -0.7% | 35,844 | 40,796,578 |
| 2025-02-11 | 11.75 | 11.75 | 11.4 | 11.48 | -1.63% | 40,514 | 46,604,357 |
| 2025-02-10 | 11.3 | 11.68 | 11.27 | 11.67 | +3.73% | 57,860 | 66,285,707 |
| 2025-02-07 | 11.15 | 11.38 | 11.12 | 11.25 | +0.72% | 58,467 | 65,873,266 |
| 2025-02-06 | 11.16 | 11.25 | 10.98 | 11.17 | +0.18% | 50,778 | 56,377,109 |
| 2025-02-05 | 11.4 | 11.45 | 11.1 | 11.15 | -1.5% | 41,539 | 46,760,272 |
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：