股票概览
10.93
-3.53%
-0.4
11.28
开盘价
11.29
最高价
10.89
最低价
18,281
成交量
数据更新至: 2025-02-28
技术指标
11.36
MA5 (5日均线)
11.08
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 | 11.28 | 11.29 | 10.89 | 10.93 | -3.53% | 18,281 | 20,145,525 |
| 2025-02-27 | 11.49 | 11.54 | 11.05 | 11.33 | -0.87% | 19,658 | 22,167,056 |
| 2025-02-26 | 11.41 | 11.54 | 11.36 | 11.43 | -0.26% | 16,402 | 18,785,356 |
| 2025-02-25 | 11.57 | 11.64 | 11.35 | 11.46 | -1.55% | 24,952 | 28,655,359 |
| 2025-02-24 | 11.6 | 12.5 | 11.45 | 11.64 | +0.34% | 39,877 | 47,227,714 |
| 2025-02-21 | 11 | 12.16 | 10.9 | 11.6 | +6.52% | 45,755 | 52,374,770 |
| 2025-02-20 | 10.67 | 10.89 | 10.63 | 10.89 | +2.45% | 16,303 | 17,545,669 |
| 2025-02-19 | 10.33 | 10.67 | 10.31 | 10.63 | +3.3% | 12,253 | 12,953,274 |
| 2025-02-18 | 10.58 | 10.75 | 10.27 | 10.29 | -3.29% | 14,144 | 14,830,915 |
| 2025-02-17 | 10.73 | 10.92 | 10.5 | 10.64 | +1.53% | 14,859 | 15,878,695 |
| 2025-02-14 | 10.8 | 10.8 | 10.38 | 10.48 | -0.19% | 12,137 | 12,777,445 |
| 2025-02-13 | 10.68 | 10.79 | 10.43 | 10.5 | -2.14% | 12,142 | 12,847,159 |
| 2025-02-12 | 10.88 | 10.88 | 10.65 | 10.73 | +0.28% | 8,712 | 9,351,983 |
| 2025-02-11 | 10.78 | 10.78 | 10.56 | 10.7 | -0.09% | 7,951 | 8,466,497 |
| 2025-02-10 | 10.45 | 10.72 | 10.37 | 10.71 | +2.39% | 10,759 | 11,425,052 |
| 2025-02-07 | 10.4 | 10.73 | 10.34 | 10.46 | +0.38% | 14,829 | 15,636,880 |
| 2025-02-06 | 10.2 | 10.64 | 10.2 | 10.42 | +1.56% | 13,513 | 14,103,474 |
| 2025-02-05 | 10.07 | 10.26 | 10 | 10.26 | +2.5% | 7,400 | 7,528,357 |
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：