股票概览
11.54
-3.19%
-0.38
11.92
开盘价
11.93
最高价
11.52
最低价
29,827
成交量
数据更新至: 2025-02-28
技术指标
11.80
MA5 (5日均线)
11.53
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 | 11.92 | 11.93 | 11.52 | 11.54 | -3.19% | 29,827 | 34,842,194 |
| 2025-02-27 | 11.89 | 11.98 | 11.72 | 11.92 | +0.25% | 30,525 | 36,145,420 |
| 2025-02-26 | 11.9 | 12.1 | 11.8 | 11.89 | -0.42% | 39,364 | 47,075,178 |
| 2025-02-25 | 11.63 | 12.12 | 11.53 | 11.94 | +1.79% | 47,141 | 56,437,454 |
| 2025-02-24 | 11.51 | 11.92 | 11.4 | 11.73 | +2.09% | 45,693 | 53,564,160 |
| 2025-02-21 | 11.22 | 11.62 | 11.12 | 11.49 | +2.13% | 42,958 | 48,804,645 |
| 2025-02-20 | 11.26 | 11.31 | 11.21 | 11.25 | +0.18% | 21,142 | 23,830,898 |
| 2025-02-19 | 11.1 | 11.29 | 11.03 | 11.23 | +1.17% | 19,511 | 21,873,180 |
| 2025-02-18 | 11.28 | 11.41 | 11.09 | 11.1 | -1.25% | 20,739 | 23,363,955 |
| 2025-02-17 | 11.19 | 11.27 | 11.11 | 11.24 | +0.45% | 15,417 | 17,271,928 |
| 2025-02-14 | 11.07 | 11.28 | 11.07 | 11.19 | +0.63% | 12,051 | 13,494,134 |
| 2025-02-13 | 11.36 | 11.36 | 11.12 | 11.12 | -1.68% | 16,226 | 18,177,340 |
| 2025-02-12 | 11.29 | 11.35 | 11.2 | 11.31 | +0.35% | 16,495 | 18,604,576 |
| 2025-02-11 | 11.33 | 11.37 | 11.15 | 11.27 | -0.88% | 19,774 | 22,196,843 |
| 2025-02-10 | 11.01 | 11.39 | 10.94 | 11.37 | +3.18% | 29,571 | 32,983,709 |
| 2025-02-07 | 10.94 | 11.13 | 10.77 | 11.02 | +1.01% | 25,750 | 28,380,834 |
| 2025-02-06 | 10.56 | 10.91 | 10.54 | 10.91 | +3.02% | 19,587 | 21,089,855 |
| 2025-02-05 | 10.51 | 10.66 | 10.5 | 10.59 | +1.05% | 12,760 | 13,510,952 |
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：