股票概览
10.92
-1.8%
-0.2
11.14
开盘价
11.19
最高价
10.9
最低价
23,790
成交量
数据更新至: 2025-02-28
技术指标
11.09
MA5 (5日均线)
11.05
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 | 11.14 | 11.19 | 10.9 | 10.92 | -1.8% | 23,790 | 26,228,253 |
| 2025-02-27 | 11.2 | 11.21 | 11 | 11.12 | -0.89% | 22,169 | 24,596,334 |
| 2025-02-26 | 11.04 | 11.27 | 11.03 | 11.22 | +2.19% | 27,478 | 30,741,587 |
| 2025-02-25 | 11.13 | 11.16 | 10.97 | 10.98 | -1.88% | 21,772 | 24,048,786 |
| 2025-02-24 | 11.15 | 11.27 | 11.08 | 11.19 | -0.09% | 18,425 | 20,566,255 |
| 2025-02-21 | 11.31 | 11.35 | 11.13 | 11.2 | -0.62% | 25,241 | 28,250,605 |
| 2025-02-20 | 10.97 | 11.34 | 10.9 | 11.27 | +2.83% | 40,584 | 45,256,517 |
| 2025-02-19 | 10.75 | 10.97 | 10.75 | 10.96 | +1.95% | 17,113 | 18,622,597 |
| 2025-02-18 | 10.98 | 11.04 | 10.74 | 10.75 | -1.47% | 21,003 | 22,887,057 |
| 2025-02-17 | 10.95 | 11 | 10.82 | 10.91 | +0.18% | 17,263 | 18,812,877 |
| 2025-02-14 | 10.91 | 11 | 10.86 | 10.89 | -0.09% | 17,351 | 18,962,096 |
| 2025-02-13 | 11.13 | 11.17 | 10.9 | 10.9 | -2.24% | 23,832 | 26,278,273 |
| 2025-02-12 | 11.08 | 11.33 | 11.04 | 11.15 | +1% | 33,449 | 37,286,543 |
| 2025-02-11 | 10.94 | 11.08 | 10.76 | 11.04 | +1.19% | 23,648 | 25,799,310 |
| 2025-02-10 | 10.86 | 10.93 | 10.72 | 10.91 | +0.74% | 20,297 | 21,962,466 |
| 2025-02-07 | 10.69 | 10.94 | 10.68 | 10.83 | +1.4% | 27,677 | 29,935,768 |
| 2025-02-06 | 10.63 | 10.69 | 10.53 | 10.68 | +0.66% | 18,443 | 19,608,182 |
| 2025-02-05 | 10.55 | 10.64 | 10.42 | 10.61 | +1.24% | 16,064 | 16,976,848 |
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：