股票概览
10.97
-4.02%
-0.46
11.45
开盘价
11.46
最高价
10.91
最低价
100,058
成交量
数据更新至: 2025-02-28
技术指标
11.40
MA5 (5日均线)
11.31
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 | 11.45 | 11.46 | 10.91 | 10.97 | -4.02% | 100,058 | 111,657,991 |
| 2025-02-27 | 11.57 | 11.6 | 11.16 | 11.43 | -1.47% | 99,370 | 113,163,202 |
| 2025-02-26 | 11.51 | 11.66 | 11.41 | 11.6 | +0.69% | 101,029 | 116,695,171 |
| 2025-02-25 | 11.34 | 11.67 | 11.26 | 11.52 | +0.26% | 105,447 | 121,394,631 |
| 2025-02-24 | 11.38 | 11.65 | 11.3 | 11.49 | +0.61% | 113,148 | 130,017,209 |
| 2025-02-21 | 11.37 | 11.46 | 11.21 | 11.42 | +0.18% | 102,261 | 115,936,313 |
| 2025-02-20 | 11.09 | 11.52 | 11.05 | 11.4 | +2.61% | 144,657 | 164,184,088 |
| 2025-02-19 | 10.92 | 11.14 | 10.87 | 11.11 | +1.74% | 67,730 | 74,925,720 |
| 2025-02-18 | 11.3 | 11.33 | 10.85 | 10.92 | -3.19% | 104,293 | 115,481,575 |
| 2025-02-17 | 11.29 | 11.4 | 11.18 | 11.28 | +0.18% | 81,593 | 92,244,794 |
| 2025-02-14 | 11.24 | 11.3 | 11.05 | 11.26 | +0.36% | 103,541 | 116,096,435 |
| 2025-02-13 | 11.48 | 11.7 | 11.22 | 11.22 | -1.58% | 106,951 | 121,965,466 |
| 2025-02-12 | 11.32 | 11.47 | 11.25 | 11.4 | +0.35% | 79,780 | 90,776,635 |
| 2025-02-11 | 11.42 | 11.49 | 11.31 | 11.36 | -1.3% | 79,236 | 90,197,187 |
| 2025-02-10 | 11.2 | 11.51 | 11.13 | 11.51 | +4.26% | 145,039 | 165,156,763 |
| 2025-02-07 | 10.88 | 11.22 | 10.87 | 11.04 | +1.47% | 116,839 | 129,016,766 |
| 2025-02-06 | 10.65 | 10.89 | 10.54 | 10.88 | +2.06% | 78,168 | 84,317,022 |
| 2025-02-05 | 10.4 | 10.72 | 10.4 | 10.66 | +3.19% | 91,786 | 97,374,936 |
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：