股票概览
11.45
-3.46%
-0.41
11.84
开盘价
11.86
最高价
11.29
最低价
18,814
成交量
数据更新至: 2025-02-28
技术指标
11.82
MA5 (5日均线)
11.82
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 | 11.84 | 11.86 | 11.29 | 11.45 | -3.46% | 18,814 | 21,778,104 |
| 2025-02-27 | 11.91 | 12.05 | 11.68 | 11.86 | -0.5% | 16,349 | 19,346,640 |
| 2025-02-26 | 11.9 | 12.08 | 11.87 | 11.92 | +0.17% | 15,356 | 18,370,472 |
| 2025-02-25 | 11.75 | 12.08 | 11.75 | 11.9 | -0.5% | 15,189 | 18,057,536 |
| 2025-02-24 | 12.08 | 12.13 | 11.75 | 11.96 | -1.4% | 14,986 | 17,838,327 |
| 2025-02-21 | 12.2 | 12.25 | 11.85 | 12.13 | -0.82% | 19,025 | 22,927,812 |
| 2025-02-20 | 11.74 | 12.43 | 11.72 | 12.23 | +4.17% | 29,313 | 35,761,892 |
| 2025-02-19 | 11.24 | 11.79 | 11.19 | 11.74 | +4.45% | 20,687 | 23,981,237 |
| 2025-02-18 | 11.71 | 11.8 | 11.19 | 11.24 | -4.1% | 15,185 | 17,374,540 |
| 2025-02-17 | 11.59 | 11.97 | 11.59 | 11.72 | +1.74% | 16,712 | 19,676,884 |
| 2025-02-14 | 11.49 | 11.66 | 11.46 | 11.52 | +0.52% | 12,292 | 14,205,151 |
| 2025-02-13 | 11.56 | 11.72 | 11.41 | 11.46 | -0.87% | 10,163 | 11,707,038 |
| 2025-02-12 | 11.34 | 11.67 | 11.32 | 11.56 | +0.43% | 13,141 | 15,107,854 |
| 2025-02-11 | 11.64 | 11.71 | 11.46 | 11.51 | -0.43% | 13,655 | 15,756,611 |
| 2025-02-10 | 11.23 | 11.7 | 11.2 | 11.56 | +3.96% | 22,641 | 26,040,437 |
| 2025-02-07 | 11.01 | 11.2 | 10.87 | 11.12 | +1.65% | 13,690 | 15,163,101 |
| 2025-02-06 | 10.8 | 10.96 | 10.68 | 10.94 | +1.67% | 11,098 | 12,059,775 |
| 2025-02-05 | 10.59 | 10.88 | 10.59 | 10.76 | +2.18% | 13,293 | 14,325,759 |
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：