股票概览
11.04
-3.16%
-0.36
11.38
开盘价
11.38
最高价
10.99
最低价
41,785
成交量
数据更新至: 2025-02-28
技术指标
11.28
MA5 (5日均线)
11.33
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 | 11.38 | 11.38 | 10.99 | 11.04 | -3.16% | 41,785 | 46,580,112 |
| 2025-02-27 | 11.47 | 11.56 | 11.2 | 11.4 | -0.52% | 43,881 | 49,799,542 |
| 2025-02-26 | 11.22 | 11.59 | 11.22 | 11.46 | +2.32% | 63,334 | 72,584,753 |
| 2025-02-25 | 11.2 | 11.35 | 11.14 | 11.2 | -0.88% | 38,463 | 43,255,568 |
| 2025-02-24 | 11.21 | 11.55 | 11.13 | 11.3 | +0.18% | 57,978 | 65,566,912 |
| 2025-02-21 | 11.3 | 11.41 | 11.19 | 11.28 | -0.53% | 39,851 | 44,896,254 |
| 2025-02-20 | 11.4 | 11.44 | 11.21 | 11.34 | -0.61% | 42,521 | 48,041,600 |
| 2025-02-19 | 11.35 | 11.48 | 11.2 | 11.41 | +0.53% | 49,253 | 55,991,253 |
| 2025-02-18 | 11.49 | 11.86 | 11.25 | 11.35 | -1.39% | 70,044 | 80,653,015 |
| 2025-02-17 | 10.95 | 11.59 | 10.92 | 11.51 | +4.73% | 80,871 | 91,761,688 |
| 2025-02-14 | 10.9 | 11.19 | 10.9 | 10.99 | 0% | 29,364 | 32,444,507 |
| 2025-02-13 | 11.26 | 11.3 | 10.99 | 10.99 | -2.31% | 31,490 | 34,964,167 |
| 2025-02-12 | 11.29 | 11.31 | 11.16 | 11.25 | -0.71% | 30,564 | 34,318,638 |
| 2025-02-11 | 11.25 | 11.54 | 11.15 | 11.33 | +0.98% | 43,256 | 48,838,096 |
| 2025-02-10 | 11.22 | 11.32 | 11.1 | 11.22 | -0.44% | 42,253 | 47,209,637 |
| 2025-02-07 | 11.32 | 11.42 | 11.16 | 11.27 | 0% | 46,214 | 52,302,732 |
| 2025-02-06 | 11.01 | 11.27 | 10.9 | 11.27 | +2.83% | 31,616 | 35,191,267 |
| 2025-02-05 | 11.14 | 11.18 | 10.9 | 10.96 | -1.62% | 30,215 | 33,240,981 |
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：