股票概览
10.15
-8.48%
-0.94
10.9
开盘价
10.97
最高价
10.13
最低价
440,565
成交量
数据更新至: 2025-02-28
技术指标
11.03
MA5 (5日均线)
10.98
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 | 10.9 | 10.97 | 10.13 | 10.15 | -8.48% | 440,565 | 461,018,716 |
| 2025-02-27 | 11.32 | 11.33 | 10.79 | 11.09 | -1.95% | 474,665 | 524,551,555 |
| 2025-02-26 | 11.2 | 11.34 | 11 | 11.31 | +0.98% | 497,489 | 555,207,563 |
| 2025-02-25 | 11.2 | 11.4 | 11.06 | 11.2 | -1.93% | 487,818 | 546,882,933 |
| 2025-02-24 | 11.24 | 11.57 | 11.02 | 11.42 | +0.97% | 679,678 | 770,993,824 |
| 2025-02-21 | 11.03 | 11.38 | 10.89 | 11.31 | +1.98% | 739,900 | 830,585,550 |
| 2025-02-20 | 10.8 | 11.1 | 10.67 | 11.09 | +3.45% | 551,836 | 603,603,962 |
| 2025-02-19 | 10.37 | 10.73 | 10.35 | 10.72 | +3.47% | 400,675 | 424,081,716 |
| 2025-02-18 | 11.01 | 11.05 | 10.31 | 10.36 | -6.67% | 634,799 | 677,781,833 |
| 2025-02-17 | 11 | 11.28 | 10.93 | 11.1 | +1.46% | 616,154 | 684,362,522 |
| 2025-02-14 | 10.89 | 11.27 | 10.85 | 10.94 | -0.64% | 539,335 | 593,908,699 |
| 2025-02-13 | 11.1 | 11.27 | 10.85 | 11.01 | -1.43% | 719,353 | 794,224,446 |
| 2025-02-12 | 11.33 | 11.38 | 10.91 | 11.17 | -1.15% | 882,798 | 982,547,077 |
| 2025-02-11 | 10.8 | 12.6 | 10.63 | 11.3 | +7.11% | 1,471,686 | 1,696,960,254 |
| 2025-02-10 | 10.16 | 10.57 | 10.12 | 10.55 | +4.35% | 740,618 | 770,318,087 |
| 2025-02-07 | 10.04 | 10.34 | 9.92 | 10.11 | +0.2% | 716,302 | 727,150,062 |
| 2025-02-06 | 9.5 | 10.09 | 9.4 | 10.09 | +6.1% | 596,315 | 585,797,538 |
| 2025-02-05 | 9.5 | 9.64 | 9.1 | 9.51 | +1.17% | 430,963 | 404,560,149 |
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：