股票概览
11.29
-1.31%
-0.15
11.38
开盘价
11.55
最高价
11.07
最低价
494,459
成交量
数据更新至: 2025-02-28
技术指标
11.33
MA5 (5日均线)
11.33
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 | 11.38 | 11.55 | 11.07 | 11.29 | -1.31% | 494,459 | 556,806,161 |
| 2025-02-27 | 11.4 | 11.55 | 11.21 | 11.44 | -0.44% | 484,244 | 550,650,850 |
| 2025-02-26 | 11.18 | 11.49 | 11.12 | 11.49 | +3.23% | 624,031 | 707,092,133 |
| 2025-02-25 | 11.21 | 11.27 | 11.11 | 11.13 | -1.59% | 334,311 | 374,042,876 |
| 2025-02-24 | 11.3 | 11.42 | 11.25 | 11.31 | -0.62% | 360,324 | 407,833,887 |
| 2025-02-21 | 11.3 | 11.42 | 11.1 | 11.38 | +1.61% | 557,150 | 629,387,727 |
| 2025-02-20 | 11.25 | 11.32 | 11.13 | 11.2 | -0.71% | 357,455 | 400,741,741 |
| 2025-02-19 | 11.19 | 11.41 | 11.19 | 11.28 | +0.53% | 397,525 | 448,317,874 |
| 2025-02-18 | 11.57 | 11.57 | 11.2 | 11.22 | -3.28% | 444,494 | 506,687,294 |
| 2025-02-17 | 11.7 | 11.76 | 11.53 | 11.6 | -0.26% | 413,615 | 480,989,321 |
| 2025-02-14 | 11.77 | 11.85 | 11.56 | 11.63 | -1.19% | 453,959 | 528,952,000 |
| 2025-02-13 | 12.02 | 12.02 | 11.75 | 11.77 | -2.16% | 642,275 | 760,276,371 |
| 2025-02-12 | 11.6 | 12.08 | 11.53 | 12.03 | +3.71% | 852,673 | 1,010,854,330 |
| 2025-02-11 | 11.59 | 11.8 | 11.47 | 11.6 | +0.69% | 811,360 | 943,709,924 |
| 2025-02-10 | 11.41 | 11.54 | 11.36 | 11.52 | +1.14% | 402,110 | 461,292,769 |
| 2025-02-07 | 11.14 | 11.58 | 11.13 | 11.39 | +1.7% | 664,620 | 755,813,839 |
| 2025-02-06 | 10.93 | 11.2 | 10.91 | 11.2 | +2% | 382,573 | 424,366,878 |
| 2025-02-05 | 11.03 | 11.05 | 10.94 | 10.98 | +0.55% | 293,308 | 322,371,120 |
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：