股票概览
11.16
-3.96%
-0.46
11.02
开盘价
12.33
最高价
10.95
最低价
710,347
成交量
数据更新至: 2025-02-28
技术指标
10.56
MA5 (5日均线)
9.41
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 | 11.02 | 12.33 | 10.95 | 11.16 | -3.96% | 710,347 | 816,079,101 |
| 2025-02-27 | 10.9 | 11.62 | 10.9 | 11.62 | +10.04% | 739,964 | 847,726,096 |
| 2025-02-26 | 11.21 | 11.21 | 10.4 | 10.56 | +3.63% | 754,901 | 828,640,343 |
| 2025-02-25 | 9.97 | 10.19 | 9.75 | 10.19 | +10.04% | 224,777 | 226,960,159 |
| 2025-02-24 | 8.79 | 9.26 | 8.62 | 9.26 | +9.98% | 213,163 | 196,061,417 |
| 2025-02-21 | 8.58 | 8.63 | 8.36 | 8.42 | -0.82% | 117,442 | 99,219,143 |
| 2025-02-20 | 8.44 | 8.66 | 8.37 | 8.49 | -0.24% | 180,430 | 153,585,995 |
| 2025-02-19 | 7.91 | 8.78 | 7.89 | 8.51 | +6.51% | 320,478 | 267,915,988 |
| 2025-02-18 | 7.82 | 8 | 7.75 | 7.99 | +1.65% | 181,679 | 144,015,307 |
| 2025-02-17 | 7.77 | 7.87 | 7.67 | 7.86 | +0.9% | 99,646 | 77,515,232 |
| 2025-02-14 | 7.88 | 7.99 | 7.75 | 7.79 | -0.38% | 101,374 | 79,611,512 |
| 2025-02-13 | 8.08 | 8.13 | 7.8 | 7.82 | -3.22% | 137,438 | 108,651,914 |
| 2025-02-12 | 7.9 | 8.28 | 7.88 | 8.08 | +1.51% | 195,586 | 158,562,403 |
| 2025-02-11 | 7.86 | 8.3 | 7.86 | 7.96 | +2.45% | 226,616 | 181,486,783 |
| 2025-02-10 | 7.74 | 7.78 | 7.64 | 7.77 | +0.39% | 119,887 | 92,564,949 |
| 2025-02-07 | 7.73 | 7.93 | 7.6 | 7.74 | +0.78% | 202,898 | 157,502,233 |
| 2025-02-06 | 7.36 | 7.7 | 7.3 | 7.68 | +4.35% | 169,721 | 128,111,429 |
| 2025-02-05 | 7.28 | 7.44 | 7.16 | 7.36 | +1.52% | 98,919 | 72,004,730 |
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：