股票概览
11.54
-0.17%
-0.02
11.5
开盘价
11.62
最高价
11.41
最低价
59,836
成交量
数据更新至: 2025-02-28
技术指标
11.41
MA5 (5日均线)
11.39
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 | 11.5 | 11.62 | 11.41 | 11.54 | -0.17% | 59,836 | 68,980,278 |
| 2025-02-27 | 11.46 | 11.66 | 11.38 | 11.56 | +1.05% | 61,634 | 71,077,206 |
| 2025-02-26 | 11.23 | 11.55 | 11.22 | 11.44 | +1.96% | 90,409 | 102,853,968 |
| 2025-02-25 | 11.25 | 11.38 | 11.17 | 11.22 | -0.71% | 53,913 | 60,695,716 |
| 2025-02-24 | 11.26 | 11.42 | 11.23 | 11.3 | +0.53% | 52,655 | 59,624,427 |
| 2025-02-21 | 11.38 | 11.41 | 11.18 | 11.24 | -1.4% | 57,501 | 64,694,069 |
| 2025-02-20 | 11.27 | 11.49 | 11.16 | 11.4 | +1.24% | 62,304 | 70,497,608 |
| 2025-02-19 | 11.36 | 11.42 | 11.14 | 11.26 | -1.14% | 96,000 | 107,898,569 |
| 2025-02-18 | 11.58 | 11.69 | 11.33 | 11.39 | -1.13% | 60,761 | 69,903,814 |
| 2025-02-17 | 11.6 | 11.65 | 11.39 | 11.52 | -0.86% | 68,709 | 79,072,990 |
| 2025-02-14 | 11.85 | 11.88 | 11.57 | 11.62 | -1.36% | 60,286 | 70,364,174 |
| 2025-02-13 | 11.89 | 11.9 | 11.7 | 11.78 | -1.09% | 52,294 | 61,604,086 |
| 2025-02-12 | 11.85 | 12 | 11.71 | 11.91 | +0.17% | 69,475 | 82,512,510 |
| 2025-02-11 | 11.53 | 11.93 | 11.39 | 11.89 | +3.12% | 98,039 | 114,253,423 |
| 2025-02-10 | 11.64 | 11.69 | 11.48 | 11.53 | -0.95% | 62,738 | 72,524,311 |
| 2025-02-07 | 11.55 | 11.76 | 11.45 | 11.64 | +0.78% | 61,347 | 71,216,663 |
| 2025-02-06 | 11.59 | 11.69 | 11.44 | 11.55 | -0.35% | 47,522 | 54,846,359 |
| 2025-02-05 | 11.76 | 11.86 | 11.55 | 11.59 | -1.02% | 44,739 | 52,340,637 |
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：