股票概览
11.34
-2.07%
-0.24
11.56
开盘价
11.6
最高价
11.32
最低价
37,274
成交量
数据更新至: 2025-02-28
技术指标
11.51
MA5 (5日均线)
11.64
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 | 11.56 | 11.6 | 11.32 | 11.34 | -2.07% | 37,274 | 42,541,506 |
| 2025-02-27 | 11.59 | 11.61 | 11.39 | 11.58 | +0.52% | 35,324 | 40,642,861 |
| 2025-02-26 | 11.37 | 11.53 | 11.37 | 11.52 | +1.5% | 32,326 | 37,032,190 |
| 2025-02-25 | 11.68 | 11.68 | 11.3 | 11.35 | -3.32% | 61,292 | 70,224,596 |
| 2025-02-24 | 11.82 | 11.89 | 11.66 | 11.74 | -1.34% | 36,198 | 42,461,579 |
| 2025-02-21 | 11.98 | 11.99 | 11.78 | 11.9 | +0.08% | 37,578 | 44,568,996 |
| 2025-02-20 | 11.7 | 11.9 | 11.66 | 11.89 | +1.89% | 38,150 | 45,239,423 |
| 2025-02-19 | 11.55 | 11.73 | 11.55 | 11.67 | +0.86% | 24,046 | 27,982,157 |
| 2025-02-18 | 11.85 | 11.92 | 11.52 | 11.57 | -2.61% | 32,885 | 38,488,557 |
| 2025-02-17 | 11.9 | 12 | 11.77 | 11.88 | +0.76% | 48,584 | 57,830,576 |
| 2025-02-14 | 11.57 | 11.83 | 11.56 | 11.79 | +1.81% | 47,987 | 56,372,259 |
| 2025-02-13 | 11.72 | 11.79 | 11.57 | 11.58 | -1.45% | 27,210 | 31,691,978 |
| 2025-02-12 | 11.86 | 11.89 | 11.65 | 11.75 | -0.84% | 31,326 | 36,746,505 |
| 2025-02-11 | 11.94 | 11.99 | 11.76 | 11.85 | -1.33% | 28,184 | 33,363,253 |
| 2025-02-10 | 11.78 | 12.02 | 11.77 | 12.01 | +2.04% | 34,027 | 40,547,419 |
| 2025-02-07 | 11.69 | 11.85 | 11.64 | 11.77 | +0.86% | 33,277 | 39,127,723 |
| 2025-02-06 | 11.5 | 11.68 | 11.38 | 11.67 | +1.13% | 29,652 | 34,248,175 |
| 2025-02-05 | 11.72 | 11.8 | 11.44 | 11.54 | -1.54% | 26,746 | 30,924,900 |
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：