股票概览
11.03
-0.27%
-0.03
11.02
开盘价
11.16
最高价
10.97
最低价
41,207
成交量
数据更新至: 2025-02-28
技术指标
11.25
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 | 11.02 | 11.16 | 10.97 | 11.03 | -0.27% | 41,207 | 45,640,743 |
| 2025-02-27 | 11.19 | 11.29 | 10.96 | 11.06 | -1.16% | 87,575 | 97,312,153 |
| 2025-02-26 | 11.3 | 11.41 | 11.1 | 11.19 | -1.32% | 51,903 | 58,265,367 |
| 2025-02-25 | 11.5 | 11.53 | 11.25 | 11.34 | -2.41% | 40,689 | 46,365,597 |
| 2025-02-24 | 11.41 | 11.69 | 11.4 | 11.62 | +1.4% | 28,017 | 32,416,079 |
| 2025-02-21 | 11.53 | 11.59 | 11.39 | 11.46 | -0.95% | 22,833 | 26,172,093 |
| 2025-02-20 | 11.34 | 11.57 | 11.33 | 11.57 | +1.85% | 23,802 | 27,377,301 |
| 2025-02-19 | 11.31 | 11.39 | 11.25 | 11.36 | +1.07% | 14,419 | 16,340,679 |
| 2025-02-18 | 11.58 | 11.58 | 11.2 | 11.24 | -3.02% | 27,943 | 31,881,471 |
| 2025-02-17 | 11.51 | 11.67 | 11.42 | 11.59 | +0.61% | 29,237 | 33,743,607 |
| 2025-02-14 | 11.51 | 11.57 | 11.45 | 11.52 | -0.35% | 19,616 | 22,551,989 |
| 2025-02-13 | 11.61 | 11.68 | 11.53 | 11.56 | -1.03% | 17,702 | 20,569,774 |
| 2025-02-12 | 11.63 | 11.76 | 11.57 | 11.68 | +0.17% | 22,933 | 26,717,501 |
| 2025-02-11 | 11.67 | 11.69 | 11.47 | 11.66 | +0.34% | 24,108 | 27,953,786 |
| 2025-02-10 | 11.35 | 11.63 | 11.34 | 11.62 | +1.93% | 33,468 | 38,569,427 |
| 2025-02-07 | 11.42 | 11.52 | 11.25 | 11.4 | -0.18% | 23,300 | 26,595,816 |
| 2025-02-06 | 11.22 | 11.44 | 11.18 | 11.42 | +1.51% | 19,942 | 22,637,450 |
| 2025-02-05 | 11.51 | 11.54 | 11.18 | 11.25 | -1.92% | 25,441 | 28,721,194 |
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：