股票概览
10.96
-2.92%
-0.33
11.25
开盘价
11.26
最高价
10.94
最低价
18,569
成交量
数据更新至: 2025-02-28
技术指标
11.25
MA5 (5日均线)
11.25
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 | 11.25 | 11.26 | 10.94 | 10.96 | -2.92% | 18,569 | 20,595,750 |
| 2025-02-27 | 11.36 | 11.44 | 11.14 | 11.29 | -1.14% | 19,278 | 21,717,240 |
| 2025-02-26 | 11.27 | 11.45 | 11.27 | 11.42 | +1.06% | 11,897 | 13,565,225 |
| 2025-02-25 | 11.26 | 11.35 | 11.2 | 11.3 | +0.18% | 10,653 | 12,042,526 |
| 2025-02-24 | 11.3 | 11.36 | 11.21 | 11.28 | 0% | 13,469 | 15,205,701 |
| 2025-02-21 | 11.22 | 11.31 | 11.21 | 11.28 | +0.09% | 9,829 | 11,090,238 |
| 2025-02-20 | 11.2 | 11.32 | 11.2 | 11.27 | +0.18% | 6,720 | 7,561,542 |
| 2025-02-19 | 11.16 | 11.3 | 11.1 | 11.25 | +1.44% | 7,802 | 8,773,165 |
| 2025-02-18 | 11.32 | 11.35 | 11.08 | 11.09 | -1.95% | 9,509 | 10,656,575 |
| 2025-02-17 | 11.35 | 11.43 | 11.25 | 11.31 | +0.18% | 10,399 | 11,800,037 |
| 2025-02-14 | 11.23 | 11.33 | 11.19 | 11.29 | +0.98% | 10,053 | 11,317,542 |
| 2025-02-13 | 11.29 | 11.3 | 11.15 | 11.18 | -0.97% | 6,688 | 7,495,346 |
| 2025-02-12 | 11.27 | 11.34 | 11.22 | 11.29 | +0.09% | 6,108 | 6,887,366 |
| 2025-02-11 | 11.34 | 11.38 | 11.2 | 11.28 | -0.53% | 6,364 | 7,177,724 |
| 2025-02-10 | 11.25 | 11.36 | 11.19 | 11.34 | +0.8% | 8,851 | 10,006,193 |
| 2025-02-07 | 11.15 | 11.38 | 11.12 | 11.25 | +0.9% | 10,560 | 11,896,291 |
| 2025-02-06 | 10.95 | 11.15 | 10.86 | 11.15 | +1.73% | 9,559 | 10,551,034 |
| 2025-02-05 | 10.9 | 10.99 | 10.79 | 10.96 | +0.55% | 9,290 | 10,088,727 |
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：