股票概览
10.42
-7.62%
-0.86
11.18
开盘价
11.23
最高价
10.38
最低价
202,880
成交量
数据更新至: 2025-02-28
技术指标
11.25
MA5 (5日均线)
11.29
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 | 11.18 | 11.23 | 10.38 | 10.42 | -7.62% | 202,880 | 217,373,823 |
| 2025-02-27 | 11.53 | 11.6 | 11.02 | 11.28 | -2.25% | 187,427 | 211,353,662 |
| 2025-02-26 | 11.7 | 11.78 | 11.41 | 11.54 | -0.35% | 187,313 | 216,192,699 |
| 2025-02-25 | 11.29 | 11.79 | 11.16 | 11.58 | +1.14% | 223,324 | 257,916,076 |
| 2025-02-24 | 11.51 | 11.54 | 11.2 | 11.45 | -0.52% | 163,467 | 185,538,221 |
| 2025-02-21 | 11.3 | 11.56 | 11.1 | 11.51 | +2.13% | 201,262 | 228,839,733 |
| 2025-02-20 | 11.23 | 11.48 | 11.09 | 11.27 | +0.45% | 151,003 | 170,071,569 |
| 2025-02-19 | 10.96 | 11.3 | 10.87 | 11.22 | +2.65% | 137,131 | 153,060,593 |
| 2025-02-18 | 11.65 | 11.7 | 10.88 | 10.93 | -6.26% | 235,234 | 264,451,952 |
| 2025-02-17 | 11.77 | 11.93 | 11.53 | 11.66 | +0.26% | 206,486 | 242,162,955 |
| 2025-02-14 | 11.54 | 11.79 | 11.33 | 11.63 | +0.26% | 209,972 | 243,265,057 |
| 2025-02-13 | 12 | 12 | 11.51 | 11.6 | -2.44% | 199,613 | 233,124,081 |
| 2025-02-12 | 11.59 | 11.95 | 11.53 | 11.89 | +2.06% | 230,847 | 272,857,245 |
| 2025-02-11 | 11.71 | 11.98 | 11.43 | 11.65 | 0% | 291,867 | 340,134,956 |
| 2025-02-10 | 11.5 | 11.68 | 11.21 | 11.65 | +4.95% | 297,297 | 341,868,182 |
| 2025-02-07 | 10.7 | 11.44 | 10.65 | 11.1 | +3.64% | 270,931 | 299,351,719 |
| 2025-02-06 | 10.2 | 10.85 | 10.08 | 10.71 | +4.49% | 183,222 | 193,220,091 |
| 2025-02-05 | 9.98 | 10.42 | 9.95 | 10.25 | +4.91% | 171,187 | 174,846,330 |
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：