股票概览
10.8
-3.4%
-0.38
11.09
开盘价
11.15
最高价
10.79
最低价
69,098
成交量
数据更新至: 2025-02-28
技术指标
11.11
MA5 (5日均线)
11.15
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 | 11.15 | 10.79 | 10.8 | -3.4% | 69,098 | 75,592,185 |
| 2025-02-27 | 11.28 | 11.33 | 10.95 | 11.18 | -0.89% | 71,554 | 79,734,528 |
| 2025-02-26 | 11.17 | 11.34 | 11.05 | 11.28 | +1.35% | 60,470 | 67,824,600 |
| 2025-02-25 | 11.08 | 11.3 | 11.01 | 11.13 | -0.27% | 50,952 | 56,968,764 |
| 2025-02-24 | 11.18 | 11.28 | 11 | 11.16 | +0.36% | 58,471 | 65,089,860 |
| 2025-02-21 | 11.25 | 11.3 | 11 | 11.12 | -1.51% | 65,898 | 73,008,020 |
| 2025-02-20 | 11.22 | 11.33 | 11.12 | 11.29 | +0.62% | 36,379 | 40,903,284 |
| 2025-02-19 | 11.18 | 11.29 | 10.9 | 11.22 | +2.47% | 46,420 | 51,817,968 |
| 2025-02-18 | 11.39 | 11.39 | 10.92 | 10.95 | -3.86% | 57,907 | 64,535,851 |
| 2025-02-17 | 11.49 | 11.49 | 11.3 | 11.39 | +0.71% | 41,169 | 46,886,413 |
| 2025-02-14 | 11.29 | 11.43 | 11.26 | 11.31 | -0.35% | 36,924 | 41,843,242 |
| 2025-02-13 | 11.62 | 11.65 | 11.33 | 11.35 | -1.39% | 42,056 | 48,134,789 |
| 2025-02-12 | 11.48 | 11.76 | 11.35 | 11.51 | +1.59% | 63,732 | 73,324,095 |
| 2025-02-11 | 11.62 | 11.63 | 11.25 | 11.33 | -1.39% | 43,325 | 49,082,644 |
| 2025-02-10 | 11.28 | 11.49 | 11.21 | 11.49 | +2.96% | 49,230 | 55,953,113 |
| 2025-02-07 | 11.21 | 11.34 | 11.04 | 11.16 | +0.09% | 56,329 | 63,160,908 |
| 2025-02-06 | 10.88 | 11.15 | 10.79 | 11.15 | +2.48% | 40,790 | 44,890,152 |
| 2025-02-05 | 10.89 | 10.93 | 10.61 | 10.88 | +2.64% | 36,242 | 39,248,509 |
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：