股票概览
11.26
-2.76%
-0.32
11.57
开盘价
11.59
最高价
11.22
最低价
29,890
成交量
数据更新至: 2025-02-28
技术指标
11.49
MA5 (5日均线)
11.41
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 | 11.57 | 11.59 | 11.22 | 11.26 | -2.76% | 29,890 | 34,005,420 |
| 2025-02-27 | 11.6 | 11.61 | 11.35 | 11.58 | -0.26% | 37,509 | 43,102,693 |
| 2025-02-26 | 11.46 | 11.68 | 11.46 | 11.61 | +0.87% | 46,735 | 54,240,295 |
| 2025-02-25 | 11.36 | 11.69 | 11.34 | 11.51 | +0.17% | 46,467 | 53,697,703 |
| 2025-02-24 | 11.52 | 11.52 | 11.3 | 11.49 | -0.43% | 44,181 | 50,400,626 |
| 2025-02-21 | 11.76 | 11.76 | 11.45 | 11.54 | -1.79% | 77,325 | 89,364,250 |
| 2025-02-20 | 11.14 | 12.1 | 11.1 | 11.75 | +5.38% | 118,544 | 138,383,615 |
| 2025-02-19 | 11.11 | 11.17 | 10.94 | 11.15 | +1.64% | 31,941 | 35,452,823 |
| 2025-02-18 | 11.25 | 11.36 | 10.95 | 10.97 | -2.66% | 42,040 | 46,859,941 |
| 2025-02-17 | 11.59 | 11.59 | 11.19 | 11.27 | -1.31% | 37,561 | 42,534,305 |
| 2025-02-14 | 11.42 | 11.55 | 11.3 | 11.42 | +0.53% | 24,973 | 28,530,176 |
| 2025-02-13 | 11.5 | 11.58 | 11.3 | 11.36 | -1.05% | 22,884 | 26,174,223 |
| 2025-02-12 | 11.79 | 11.83 | 11.42 | 11.48 | +0.44% | 42,015 | 48,632,624 |
| 2025-02-11 | 11.5 | 11.53 | 11.25 | 11.43 | -0.35% | 20,650 | 23,451,706 |
| 2025-02-10 | 11.29 | 11.47 | 11.2 | 11.47 | +1.68% | 22,520 | 25,534,406 |
| 2025-02-07 | 11.21 | 11.42 | 11.17 | 11.28 | +0.71% | 31,754 | 35,875,646 |
| 2025-02-06 | 10.96 | 11.2 | 10.83 | 11.2 | +2.28% | 26,645 | 29,412,871 |
| 2025-02-05 | 10.98 | 11 | 10.84 | 10.95 | +0.46% | 20,103 | 21,980,523 |
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：