股票概览
11.36
-1.82%
-0.21
11.57
开盘价
11.57
最高价
11.31
最低价
22,565
成交量
数据更新至: 2025-02-28
技术指标
11.46
MA5 (5日均线)
11.35
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 | 11.57 | 11.57 | 11.31 | 11.36 | -1.82% | 22,565 | 25,769,497 |
| 2025-02-27 | 11.59 | 11.68 | 11.43 | 11.57 | -0.34% | 20,273 | 23,376,137 |
| 2025-02-26 | 11.42 | 11.69 | 11.38 | 11.61 | +2.02% | 29,713 | 34,427,992 |
| 2025-02-25 | 11.4 | 11.5 | 11.28 | 11.38 | 0% | 25,901 | 29,581,444 |
| 2025-02-24 | 11.41 | 11.43 | 11.3 | 11.38 | -0.09% | 21,178 | 24,081,038 |
| 2025-02-21 | 11.49 | 11.6 | 11.35 | 11.39 | -0.61% | 32,847 | 37,619,183 |
| 2025-02-20 | 11.18 | 11.46 | 11.17 | 11.46 | +2.5% | 39,462 | 44,802,354 |
| 2025-02-19 | 11.12 | 11.19 | 11.04 | 11.18 | +0.9% | 20,506 | 22,805,631 |
| 2025-02-18 | 11.1 | 11.24 | 11.02 | 11.08 | +0.18% | 23,648 | 26,262,131 |
| 2025-02-17 | 11.29 | 11.3 | 11.03 | 11.06 | -2.12% | 33,955 | 37,724,688 |
| 2025-02-14 | 11.22 | 11.35 | 11.2 | 11.3 | +0.8% | 23,531 | 26,534,931 |
| 2025-02-13 | 11.4 | 11.46 | 11.18 | 11.21 | -1.84% | 29,169 | 32,949,167 |
| 2025-02-12 | 11.5 | 11.57 | 11.33 | 11.42 | -0.95% | 26,756 | 30,586,372 |
| 2025-02-11 | 11.46 | 11.77 | 11.39 | 11.53 | +0.7% | 48,745 | 56,464,360 |
| 2025-02-10 | 11.48 | 11.48 | 11.34 | 11.45 | +0.09% | 25,057 | 28,595,379 |
| 2025-02-07 | 11.35 | 11.48 | 11.26 | 11.44 | +0.88% | 26,122 | 29,788,477 |
| 2025-02-06 | 11.33 | 11.37 | 11.2 | 11.34 | +0.09% | 18,851 | 21,277,845 |
| 2025-02-05 | 11.46 | 11.53 | 11.3 | 11.33 | -0.7% | 23,358 | 26,571,579 |
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：