股票概览
10.6
-1.76%
-0.19
10.75
开盘价
10.76
最高价
10.58
最低价
193,598
成交量
数据更新至: 2025-02-28
技术指标
10.87
MA5 (5日均线)
10.84
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 | 10.75 | 10.76 | 10.58 | 10.6 | -1.76% | 193,598 | 206,429,912 |
| 2025-02-27 | 10.78 | 10.84 | 10.67 | 10.79 | 0% | 229,621 | 246,823,296 |
| 2025-02-26 | 10.87 | 10.91 | 10.71 | 10.79 | -0.74% | 309,716 | 333,426,840 |
| 2025-02-25 | 11.05 | 11.1 | 10.85 | 10.87 | -3.89% | 500,918 | 549,215,464 |
| 2025-02-24 | 11.85 | 11.85 | 11.19 | 11.31 | +3.95% | 1,052,575 | 1,209,890,643 |
| 2025-02-21 | 10.78 | 10.93 | 10.74 | 10.88 | +0.74% | 245,179 | 265,926,916 |
| 2025-02-20 | 10.74 | 10.85 | 10.59 | 10.8 | +0.37% | 257,712 | 277,340,977 |
| 2025-02-19 | 10.66 | 10.76 | 10.6 | 10.76 | +1.03% | 232,371 | 247,870,031 |
| 2025-02-18 | 10.9 | 10.9 | 10.54 | 10.65 | -3.01% | 309,628 | 331,598,981 |
| 2025-02-17 | 10.76 | 11.09 | 10.68 | 10.98 | +4.17% | 518,986 | 565,249,347 |
| 2025-02-14 | 10.44 | 10.54 | 10.38 | 10.54 | +0.76% | 195,821 | 205,200,220 |
| 2025-02-13 | 10.37 | 10.59 | 10.35 | 10.46 | +0.67% | 262,265 | 275,435,449 |
| 2025-02-12 | 10.32 | 10.39 | 10.26 | 10.39 | +0.39% | 151,409 | 156,357,810 |
| 2025-02-11 | 10.46 | 10.46 | 10.31 | 10.35 | -1.05% | 152,455 | 157,875,733 |
| 2025-02-10 | 10.45 | 10.5 | 10.4 | 10.46 | 0% | 186,197 | 194,445,683 |
| 2025-02-07 | 10.44 | 10.51 | 10.33 | 10.46 | +0.1% | 250,581 | 261,626,132 |
| 2025-02-06 | 10.37 | 10.45 | 10.28 | 10.45 | +0.48% | 171,650 | 178,089,300 |
| 2025-02-05 | 10.24 | 10.48 | 10.16 | 10.4 | +1.96% | 231,450 | 239,778,051 |
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：