股票概览
10.5
-5.83%
-0.65
11.27
开盘价
11.55
最高价
10.43
最低价
1,105,390
成交量
数据更新至: 2025-02-28
技术指标
10.50
MA5 (5日均线)
9.42
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 | 11.27 | 11.55 | 10.43 | 10.5 | -5.83% | 1,105,390 | 1,212,048,104 |
| 2025-02-27 | 11.45 | 11.6 | 10.83 | 11.15 | -2.62% | 1,155,983 | 1,289,282,158 |
| 2025-02-26 | 10.98 | 12.3 | 10.64 | 11.45 | +9.88% | 1,966,993 | 2,243,175,284 |
| 2025-02-25 | 9.15 | 10.8 | 8.97 | 10.42 | +15.78% | 1,892,961 | 1,906,288,818 |
| 2025-02-24 | 8.49 | 9.01 | 8.36 | 9 | +5.39% | 663,480 | 581,440,053 |
| 2025-02-21 | 8.6 | 8.63 | 8.43 | 8.54 | -0.7% | 296,383 | 252,335,551 |
| 2025-02-20 | 8.4 | 8.72 | 8.4 | 8.6 | +3.49% | 498,802 | 428,144,024 |
| 2025-02-19 | 7.91 | 8.31 | 7.88 | 8.31 | +5.19% | 306,203 | 250,374,780 |
| 2025-02-18 | 8.27 | 8.3 | 7.87 | 7.9 | -5.05% | 262,315 | 211,794,604 |
| 2025-02-17 | 8.16 | 8.49 | 8.12 | 8.32 | +1.96% | 275,067 | 227,977,428 |
| 2025-02-14 | 8.45 | 8.5 | 8.12 | 8.16 | -2.28% | 260,445 | 214,545,226 |
| 2025-02-13 | 8.35 | 8.49 | 8.15 | 8.35 | -0.6% | 294,732 | 245,279,880 |
| 2025-02-12 | 8.21 | 8.43 | 8.11 | 8.4 | +2.19% | 324,661 | 269,192,628 |
| 2025-02-11 | 8.28 | 8.29 | 8.09 | 8.22 | -0.24% | 265,662 | 217,063,390 |
| 2025-02-10 | 8.36 | 8.4 | 8.2 | 8.24 | -1.44% | 292,771 | 242,515,770 |
| 2025-02-07 | 8.25 | 8.52 | 8.19 | 8.36 | +1.95% | 327,560 | 274,692,557 |
| 2025-02-06 | 7.85 | 8.21 | 7.83 | 8.2 | +4.19% | 246,149 | 199,545,899 |
| 2025-02-05 | 7.77 | 7.97 | 7.72 | 7.87 | +2.74% | 197,944 | 155,887,554 |
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：