股票概览
11.2
-2.52%
-0.29
11.4
开盘价
11.46
最高价
11.19
最低价
33,549
成交量
数据更新至: 2025-02-28
技术指标
11.36
MA5 (5日均线)
11.29
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 | 11.4 | 11.46 | 11.19 | 11.2 | -2.52% | 33,549 | 37,959,034 |
| 2025-02-27 | 11.55 | 11.55 | 11.3 | 11.49 | -0.35% | 33,157 | 37,865,752 |
| 2025-02-26 | 11.3 | 11.6 | 11.29 | 11.53 | +2.13% | 54,578 | 62,637,365 |
| 2025-02-25 | 11.24 | 11.36 | 11.18 | 11.29 | -0.18% | 23,817 | 26,858,134 |
| 2025-02-24 | 11.29 | 11.31 | 11.22 | 11.31 | +0.09% | 27,665 | 31,182,957 |
| 2025-02-21 | 11.35 | 11.35 | 11.14 | 11.3 | 0% | 27,510 | 30,932,922 |
| 2025-02-20 | 11.21 | 11.33 | 11.12 | 11.3 | +0.98% | 38,749 | 43,669,286 |
| 2025-02-19 | 11.05 | 11.2 | 11.03 | 11.19 | +1.36% | 27,532 | 30,669,750 |
| 2025-02-18 | 11.22 | 11.28 | 10.99 | 11.04 | -1.6% | 31,253 | 34,820,424 |
| 2025-02-17 | 11.19 | 11.26 | 11.11 | 11.22 | +0.45% | 39,680 | 44,389,564 |
| 2025-02-14 | 11.17 | 11.25 | 11.13 | 11.17 | -0.27% | 26,470 | 29,602,690 |
| 2025-02-13 | 11.39 | 11.4 | 11.17 | 11.2 | -1.67% | 45,078 | 50,714,281 |
| 2025-02-12 | 11.44 | 11.47 | 11.28 | 11.39 | -0.35% | 32,417 | 36,828,859 |
| 2025-02-11 | 11.35 | 11.57 | 11.33 | 11.43 | +0.53% | 55,411 | 63,526,894 |
| 2025-02-10 | 11.3 | 11.43 | 11.22 | 11.37 | +1.07% | 43,935 | 49,835,673 |
| 2025-02-07 | 11.27 | 11.4 | 11.17 | 11.25 | -0.18% | 51,348 | 58,033,563 |
| 2025-02-06 | 11.06 | 11.27 | 11.06 | 11.27 | +1.44% | 32,610 | 36,489,551 |
| 2025-02-05 | 11.26 | 11.28 | 11 | 11.11 | -0.98% | 28,348 | 31,583,867 |
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：