股票概览
11.53
-2.12%
-0.25
11.78
开盘价
11.87
最高价
11.5
最低价
148,995
成交量
数据更新至: 2025-02-28
技术指标
11.47
MA5 (5日均线)
11.46
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 | 11.78 | 11.87 | 11.5 | 11.53 | -2.12% | 148,995 | 174,016,362 |
| 2025-02-27 | 11.45 | 11.95 | 11.42 | 11.78 | +2.52% | 245,921 | 287,174,292 |
| 2025-02-26 | 11.25 | 11.49 | 11.21 | 11.49 | +2.59% | 134,088 | 152,302,013 |
| 2025-02-25 | 11.33 | 11.33 | 11.19 | 11.2 | -1.5% | 94,967 | 106,837,590 |
| 2025-02-24 | 11.38 | 11.58 | 11.32 | 11.37 | -0.35% | 107,163 | 122,417,854 |
| 2025-02-21 | 11.45 | 11.56 | 11.28 | 11.41 | -0.09% | 104,975 | 119,641,995 |
| 2025-02-20 | 11.36 | 11.56 | 11.3 | 11.42 | +0.53% | 100,110 | 114,571,908 |
| 2025-02-19 | 11.4 | 11.42 | 11.28 | 11.36 | -0.53% | 113,126 | 128,405,711 |
| 2025-02-18 | 11.64 | 11.65 | 11.38 | 11.42 | -1.81% | 114,511 | 131,781,670 |
| 2025-02-17 | 11.75 | 11.79 | 11.59 | 11.63 | -1.02% | 96,405 | 112,372,187 |
| 2025-02-14 | 11.72 | 11.85 | 11.66 | 11.75 | -0.17% | 92,782 | 108,895,611 |
| 2025-02-13 | 11.64 | 11.9 | 11.58 | 11.77 | +1.38% | 159,861 | 187,766,738 |
| 2025-02-12 | 11.59 | 11.66 | 11.48 | 11.61 | +0.17% | 88,878 | 102,742,437 |
| 2025-02-11 | 11.76 | 11.82 | 11.52 | 11.59 | -1.53% | 95,395 | 110,652,995 |
| 2025-02-10 | 11.54 | 11.8 | 11.42 | 11.77 | +2.35% | 179,372 | 208,128,622 |
| 2025-02-07 | 11.53 | 11.66 | 11.4 | 11.5 | -0.35% | 177,992 | 205,329,153 |
| 2025-02-06 | 11.47 | 11.56 | 11.32 | 11.54 | +0.26% | 93,964 | 107,430,294 |
| 2025-02-05 | 11.65 | 11.73 | 11.45 | 11.51 | -0.95% | 67,970 | 78,578,658 |
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：