股票概览
11.01
-5.25%
-0.61
11.8
开盘价
11.82
最高价
11
最低价
171,236
成交量
数据更新至: 2025-02-28
技术指标
11.37
MA5 (5日均线)
11.27
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 | 11.8 | 11.82 | 11 | 11.01 | -5.25% | 171,236 | 192,118,484 |
| 2025-02-27 | 11.6 | 11.85 | 11.5 | 11.62 | +0.69% | 148,181 | 173,248,516 |
| 2025-02-26 | 11.86 | 12.04 | 11.49 | 11.54 | -2.86% | 272,793 | 322,075,467 |
| 2025-02-25 | 10.8 | 11.88 | 10.71 | 11.88 | +10% | 270,687 | 310,698,118 |
| 2025-02-24 | 11.17 | 11.22 | 10.76 | 10.8 | -3.57% | 207,049 | 225,844,553 |
| 2025-02-21 | 11.14 | 11.25 | 11.03 | 11.2 | +0.54% | 66,807 | 74,425,129 |
| 2025-02-20 | 11.27 | 11.27 | 11.03 | 11.14 | -1.33% | 90,732 | 100,972,058 |
| 2025-02-19 | 11.1 | 11.33 | 11.07 | 11.29 | +1.71% | 89,065 | 99,841,531 |
| 2025-02-18 | 11.11 | 11.28 | 10.93 | 11.1 | -0.45% | 90,652 | 100,813,708 |
| 2025-02-17 | 11.35 | 11.36 | 11.05 | 11.15 | -1.59% | 104,411 | 116,075,761 |
| 2025-02-14 | 11.37 | 11.56 | 11.24 | 11.33 | -0.35% | 82,723 | 94,219,043 |
| 2025-02-13 | 11.49 | 11.65 | 11.36 | 11.37 | -0.87% | 72,617 | 83,197,829 |
| 2025-02-12 | 11.61 | 11.61 | 11.34 | 11.47 | -1.29% | 82,602 | 94,391,427 |
| 2025-02-11 | 12.13 | 12.15 | 11.54 | 11.62 | -4.13% | 122,951 | 144,568,399 |
| 2025-02-10 | 12.15 | 12.23 | 11.99 | 12.12 | -0.16% | 62,173 | 75,420,534 |
| 2025-02-07 | 12.49 | 12.49 | 12.02 | 12.14 | -2.1% | 105,189 | 128,283,820 |
| 2025-02-06 | 11.8 | 12.45 | 11.76 | 12.4 | +4.82% | 96,981 | 118,775,424 |
| 2025-02-05 | 11.74 | 11.91 | 11.55 | 11.83 | +1.55% | 54,956 | 64,803,555 |
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：