股票概览
10.96
-1.7%
-0.19
11.19
开盘价
11.2
最高价
10.91
最低价
14,085
成交量
数据更新至: 2025-02-28
技术指标
11.18
MA5 (5日均线)
11.21
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 | 11.19 | 11.2 | 10.91 | 10.96 | -1.7% | 14,085 | 15,540,489 |
| 2025-02-27 | 11.12 | 11.28 | 10.93 | 11.15 | -0.27% | 19,043 | 21,078,387 |
| 2025-02-26 | 11.2 | 11.3 | 11.1 | 11.18 | +0.54% | 15,609 | 17,477,914 |
| 2025-02-25 | 11.43 | 11.45 | 11.07 | 11.12 | -3.14% | 23,789 | 26,621,221 |
| 2025-02-24 | 11.3 | 11.56 | 11.23 | 11.48 | +2.68% | 26,955 | 30,748,398 |
| 2025-02-21 | 11.26 | 11.33 | 11.14 | 11.18 | -0.8% | 15,314 | 17,192,542 |
| 2025-02-20 | 11.12 | 11.28 | 11.12 | 11.27 | +0.99% | 15,373 | 17,265,713 |
| 2025-02-19 | 11 | 11.31 | 11 | 11.16 | +0.72% | 19,625 | 21,873,855 |
| 2025-02-18 | 11.55 | 11.55 | 11.01 | 11.08 | -3.74% | 31,420 | 35,236,514 |
| 2025-02-17 | 11.47 | 11.81 | 11.42 | 11.51 | +0.52% | 26,880 | 31,243,054 |
| 2025-02-14 | 11.21 | 11.5 | 11.16 | 11.45 | +1.78% | 29,792 | 33,848,297 |
| 2025-02-13 | 11.03 | 11.43 | 11 | 11.25 | +1.99% | 35,404 | 39,842,156 |
| 2025-02-12 | 10.9 | 11.03 | 10.81 | 11.03 | +1.19% | 18,864 | 20,612,660 |
| 2025-02-11 | 11.08 | 11.16 | 10.89 | 10.9 | -1.45% | 20,464 | 22,428,217 |
| 2025-02-10 | 11.03 | 11.19 | 11.01 | 11.06 | +0.18% | 21,568 | 23,863,218 |
| 2025-02-07 | 11.05 | 11.15 | 10.98 | 11.04 | -0.18% | 29,220 | 32,317,351 |
| 2025-02-06 | 11 | 11.28 | 10.91 | 11.06 | +0.09% | 27,479 | 30,287,191 |
| 2025-02-05 | 10.9 | 11.05 | 10.76 | 11.05 | +1.66% | 25,548 | 27,941,510 |
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：