股票概览
10.95
-3.52%
-0.4
11.4
开盘价
11.41
最高价
10.92
最低价
26,424
成交量
数据更新至: 2025-02-28
技术指标
11.15
MA5 (5日均线)
11.06
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 | 11.4 | 11.41 | 10.92 | 10.95 | -3.52% | 26,424 | 29,384,298 |
| 2025-02-27 | 11.37 | 11.38 | 11.07 | 11.35 | +0.8% | 33,740 | 37,988,617 |
| 2025-02-26 | 11.1 | 11.28 | 11.06 | 11.26 | +1.81% | 22,783 | 25,593,321 |
| 2025-02-25 | 11.05 | 11.16 | 10.98 | 11.06 | -0.81% | 15,917 | 17,645,152 |
| 2025-02-24 | 11.23 | 11.23 | 10.97 | 11.15 | +0.09% | 18,898 | 20,991,003 |
| 2025-02-21 | 11.15 | 11.15 | 11 | 11.14 | +0.18% | 24,656 | 27,346,556 |
| 2025-02-20 | 10.94 | 11.14 | 10.88 | 11.12 | +1.37% | 20,335 | 22,456,686 |
| 2025-02-19 | 10.63 | 10.97 | 10.56 | 10.97 | +2.62% | 23,178 | 25,149,368 |
| 2025-02-18 | 10.9 | 10.95 | 10.61 | 10.69 | -1.66% | 16,828 | 18,156,010 |
| 2025-02-17 | 10.6 | 10.89 | 10.6 | 10.87 | +1.68% | 17,292 | 18,729,405 |
| 2025-02-14 | 10.83 | 10.83 | 10.63 | 10.69 | -1.02% | 14,691 | 15,766,036 |
| 2025-02-13 | 10.97 | 10.97 | 10.73 | 10.8 | -1.1% | 15,490 | 16,777,690 |
| 2025-02-12 | 10.87 | 10.95 | 10.79 | 10.92 | +0.74% | 15,550 | 16,911,297 |
| 2025-02-11 | 10.9 | 10.94 | 10.76 | 10.84 | -0.55% | 16,766 | 18,172,128 |
| 2025-02-10 | 10.88 | 10.95 | 10.77 | 10.9 | +0.28% | 21,001 | 22,830,755 |
| 2025-02-07 | 10.88 | 11 | 10.71 | 10.87 | +0.46% | 27,814 | 30,286,821 |
| 2025-02-06 | 10.65 | 10.82 | 10.57 | 10.82 | +0.74% | 26,141 | 27,962,486 |
| 2025-02-05 | 10.78 | 10.8 | 10.58 | 10.74 | +1.13% | 20,174 | 21,592,714 |
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：