股票概览
11.06
-2.3%
-0.26
11.26
开盘价
11.35
最高价
11.01
最低价
126,388
成交量
数据更新至: 2025-02-28
技术指标
11.20
MA5 (5日均线)
10.77
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 | 11.26 | 11.35 | 11.01 | 11.06 | -2.3% | 126,388 | 140,922,400 |
| 2025-02-27 | 11.58 | 11.65 | 11.16 | 11.32 | -0.61% | 187,117 | 213,239,085 |
| 2025-02-26 | 11.41 | 11.79 | 11.35 | 11.39 | +1.06% | 270,549 | 311,666,651 |
| 2025-02-25 | 10.77 | 11.72 | 10.62 | 11.27 | +2.64% | 361,929 | 410,347,865 |
| 2025-02-24 | 10.57 | 11.39 | 10.57 | 10.98 | +6.09% | 341,497 | 382,134,694 |
| 2025-02-21 | 10.45 | 10.53 | 10.24 | 10.35 | -1.15% | 60,254 | 62,258,486 |
| 2025-02-20 | 10.3 | 10.58 | 10.23 | 10.47 | +1.65% | 68,389 | 71,394,908 |
| 2025-02-19 | 10.2 | 10.34 | 10.15 | 10.3 | +0.88% | 40,689 | 41,597,057 |
| 2025-02-18 | 10.4 | 10.51 | 10.15 | 10.21 | -1.54% | 54,082 | 55,838,468 |
| 2025-02-17 | 10.37 | 10.39 | 10.17 | 10.37 | +0.19% | 67,259 | 69,094,907 |
| 2025-02-14 | 10.45 | 10.52 | 10.3 | 10.35 | -1.05% | 56,674 | 58,789,671 |
| 2025-02-13 | 10.68 | 10.72 | 10.45 | 10.46 | -1.6% | 54,584 | 57,551,870 |
| 2025-02-12 | 10.66 | 10.73 | 10.51 | 10.63 | -0.65% | 53,304 | 56,610,983 |
| 2025-02-11 | 10.64 | 10.71 | 10.52 | 10.7 | +0.85% | 61,249 | 65,070,325 |
| 2025-02-10 | 10.78 | 10.81 | 10.58 | 10.61 | -1.58% | 64,897 | 68,994,470 |
| 2025-02-07 | 10.66 | 10.85 | 10.61 | 10.78 | +1.13% | 56,520 | 60,707,548 |
| 2025-02-06 | 10.61 | 10.67 | 10.46 | 10.66 | +0.47% | 44,801 | 47,320,408 |
| 2025-02-05 | 10.99 | 10.99 | 10.6 | 10.61 | -2.21% | 46,045 | 49,392,103 |
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：