股票概览
11.49
+0.88%
+0.1
11.41
开盘价
11.75
最高价
11.21
最低价
56,471
成交量
数据更新至: 2025-02-28
技术指标
11.35
MA5 (5日均线)
11.08
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 | 11.41 | 11.75 | 11.21 | 11.49 | +0.88% | 56,471 | 64,821,347 |
| 2025-02-27 | 11.3 | 11.49 | 11.14 | 11.39 | +0.53% | 38,794 | 43,903,947 |
| 2025-02-26 | 11.34 | 11.53 | 11.24 | 11.33 | -0.09% | 31,725 | 36,035,827 |
| 2025-02-25 | 11.08 | 11.6 | 11 | 11.34 | +1.16% | 49,155 | 55,892,599 |
| 2025-02-24 | 10.84 | 11.31 | 10.77 | 11.21 | +4.18% | 57,231 | 63,467,860 |
| 2025-02-21 | 10.88 | 10.98 | 10.68 | 10.76 | -1.47% | 24,828 | 26,687,276 |
| 2025-02-20 | 10.94 | 11.12 | 10.86 | 10.92 | +0.18% | 18,763 | 20,572,491 |
| 2025-02-19 | 10.68 | 10.9 | 10.55 | 10.9 | +2.06% | 30,212 | 32,654,956 |
| 2025-02-18 | 10.83 | 10.9 | 10.64 | 10.68 | -1.11% | 33,575 | 36,086,111 |
| 2025-02-17 | 10.65 | 10.8 | 10.5 | 10.8 | +1.41% | 28,390 | 30,273,968 |
| 2025-02-14 | 10.55 | 10.87 | 10.55 | 10.65 | +0.57% | 35,400 | 38,076,566 |
| 2025-02-13 | 10.86 | 10.89 | 10.59 | 10.59 | -1.85% | 34,507 | 37,160,382 |
| 2025-02-12 | 10.66 | 10.88 | 10.66 | 10.79 | +0.56% | 26,389 | 28,343,101 |
| 2025-02-11 | 10.75 | 10.8 | 10.63 | 10.73 | -0.09% | 25,557 | 27,376,582 |
| 2025-02-10 | 10.58 | 10.87 | 10.35 | 10.74 | +2.87% | 43,064 | 45,676,191 |
| 2025-02-07 | 10.6 | 10.6 | 10.36 | 10.44 | -0.85% | 48,235 | 50,557,583 |
| 2025-02-06 | 10.39 | 10.58 | 10.23 | 10.53 | +1.64% | 60,351 | 62,951,486 |
| 2025-02-05 | 10.16 | 10.5 | 10.03 | 10.36 | +2.98% | 63,332 | 65,095,673 |
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：