股票概览
11.23
-2.26%
-0.26
11.42
开盘价
11.53
最高价
11.18
最低价
30,439
成交量
数据更新至: 2025-02-28
技术指标
11.65
MA5 (5日均线)
11.41
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 | 11.42 | 11.53 | 11.18 | 11.23 | -2.26% | 30,439 | 34,347,759 |
| 2025-02-27 | 11.72 | 11.78 | 11.35 | 11.49 | -2.13% | 45,750 | 52,566,022 |
| 2025-02-26 | 11.92 | 12.25 | 11.62 | 11.74 | -2.57% | 62,663 | 74,589,873 |
| 2025-02-25 | 11.59 | 12.38 | 11.47 | 12.05 | +2.73% | 100,860 | 121,021,226 |
| 2025-02-24 | 11.22 | 11.76 | 11.15 | 11.73 | +4.17% | 44,638 | 51,388,190 |
| 2025-02-21 | 11.4 | 11.52 | 11.22 | 11.26 | -1.4% | 23,110 | 26,073,085 |
| 2025-02-20 | 11.01 | 11.72 | 10.96 | 11.42 | +2.88% | 36,384 | 41,272,936 |
| 2025-02-19 | 10.89 | 11.1 | 10.83 | 11.1 | +0.91% | 10,919 | 11,980,377 |
| 2025-02-18 | 11.03 | 11.17 | 10.75 | 11 | -0.54% | 19,819 | 21,672,743 |
| 2025-02-17 | 10.99 | 11.12 | 10.91 | 11.06 | +1.37% | 16,891 | 18,617,393 |
| 2025-02-14 | 11.04 | 11.16 | 10.88 | 10.91 | -1.18% | 14,582 | 16,034,948 |
| 2025-02-13 | 11.31 | 11.31 | 11.01 | 11.04 | -2.56% | 15,994 | 17,832,347 |
| 2025-02-12 | 11.29 | 11.36 | 11.18 | 11.33 | +0.18% | 11,102 | 12,519,281 |
| 2025-02-11 | 11.39 | 11.43 | 11.27 | 11.31 | -0.7% | 9,717 | 10,993,774 |
| 2025-02-10 | 11.21 | 11.39 | 11.21 | 11.39 | +1.88% | 15,196 | 17,175,430 |
| 2025-02-07 | 11.17 | 11.37 | 11.12 | 11.18 | -0.18% | 19,456 | 21,861,029 |
| 2025-02-06 | 10.98 | 11.22 | 10.85 | 11.2 | +2.1% | 14,639 | 16,185,865 |
| 2025-02-05 | 11.25 | 11.25 | 10.93 | 10.97 | -2.05% | 13,369 | 14,762,565 |
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：