股票概览
10.95
-1.53%
-0.17
11.12
开盘价
11.14
最高价
10.93
最低价
18,299
成交量
数据更新至: 2025-02-28
技术指标
11.02
MA5 (5日均线)
10.97
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 | 11.12 | 11.14 | 10.93 | 10.95 | -1.53% | 18,299 | 20,198,144 |
| 2025-02-27 | 11.1 | 11.14 | 10.95 | 11.12 | +0.18% | 20,383 | 22,505,832 |
| 2025-02-26 | 10.91 | 11.13 | 10.91 | 11.1 | +1.83% | 16,798 | 18,596,434 |
| 2025-02-25 | 10.94 | 11.08 | 10.89 | 10.9 | -1.36% | 13,651 | 14,984,615 |
| 2025-02-24 | 10.81 | 11.1 | 10.78 | 11.05 | +1.84% | 21,510 | 23,719,204 |
| 2025-02-21 | 10.88 | 10.94 | 10.79 | 10.85 | -0.55% | 14,158 | 15,365,656 |
| 2025-02-20 | 10.96 | 10.96 | 10.84 | 10.91 | -0.18% | 13,052 | 14,218,290 |
| 2025-02-19 | 10.82 | 10.99 | 10.8 | 10.93 | +1.11% | 20,425 | 22,319,029 |
| 2025-02-18 | 11.03 | 11.06 | 10.8 | 10.81 | -1.99% | 15,666 | 17,106,203 |
| 2025-02-17 | 10.91 | 11.08 | 10.91 | 11.03 | +0.73% | 15,275 | 16,792,174 |
| 2025-02-14 | 11 | 11.03 | 10.92 | 10.95 | -0.18% | 12,552 | 13,762,145 |
| 2025-02-13 | 11.11 | 11.15 | 10.94 | 10.97 | -1.17% | 18,623 | 20,536,121 |
| 2025-02-12 | 11.18 | 11.22 | 11.04 | 11.1 | -0.54% | 13,627 | 15,144,234 |
| 2025-02-11 | 11.18 | 11.26 | 11.05 | 11.16 | -0.18% | 15,835 | 17,639,272 |
| 2025-02-10 | 11.1 | 11.18 | 11.02 | 11.18 | +1.18% | 17,036 | 18,947,772 |
| 2025-02-07 | 11.03 | 11.25 | 10.95 | 11.05 | +0.09% | 26,652 | 29,600,186 |
| 2025-02-06 | 10.86 | 11.04 | 10.71 | 11.04 | +1.94% | 20,436 | 22,262,634 |
| 2025-02-05 | 10.99 | 10.99 | 10.8 | 10.83 | -0.73% | 14,680 | 15,939,360 |
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：