股票概览
10.12
-6.56%
-0.71
10.76
开盘价
10.83
最高价
10.08
最低价
304,138
成交量
数据更新至: 2025-02-28
技术指标
10.77
MA5 (5日均线)
10.69
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 | 10.76 | 10.83 | 10.08 | 10.12 | -6.56% | 304,138 | 315,960,723 |
| 2025-02-27 | 10.99 | 11.23 | 10.68 | 10.83 | -2.43% | 294,706 | 320,688,504 |
| 2025-02-26 | 10.83 | 11.23 | 10.7 | 11.1 | +2.3% | 393,033 | 431,679,388 |
| 2025-02-25 | 10.78 | 11.08 | 10.67 | 10.85 | -1% | 323,907 | 352,544,302 |
| 2025-02-24 | 11.06 | 11.16 | 10.82 | 10.96 | -1.97% | 409,475 | 449,455,513 |
| 2025-02-21 | 10.82 | 11.21 | 10.46 | 11.18 | +4.49% | 599,918 | 654,848,087 |
| 2025-02-20 | 10.34 | 10.89 | 10.3 | 10.7 | +2.59% | 382,750 | 405,832,837 |
| 2025-02-19 | 10.14 | 10.43 | 10.06 | 10.43 | +3.47% | 216,877 | 223,356,462 |
| 2025-02-18 | 10.68 | 10.73 | 10.06 | 10.08 | -4.91% | 291,260 | 301,574,573 |
| 2025-02-17 | 10.79 | 10.83 | 10.41 | 10.6 | -0.47% | 356,924 | 378,355,638 |
| 2025-02-14 | 10.33 | 10.75 | 10.27 | 10.65 | +2.6% | 396,355 | 419,990,995 |
| 2025-02-13 | 10.58 | 10.58 | 10.23 | 10.38 | -1.61% | 276,934 | 287,575,607 |
| 2025-02-12 | 10.36 | 10.62 | 10.28 | 10.55 | +2.13% | 302,836 | 318,355,013 |
| 2025-02-11 | 10.35 | 10.45 | 10.12 | 10.33 | -1.53% | 306,007 | 314,277,070 |
| 2025-02-10 | 10.06 | 10.5 | 10.03 | 10.49 | +4.69% | 368,481 | 379,837,276 |
| 2025-02-07 | 9.71 | 10.23 | 9.71 | 10.02 | +2.66% | 373,263 | 373,956,815 |
| 2025-02-06 | 9.49 | 9.78 | 9.33 | 9.76 | +2.74% | 281,758 | 270,965,294 |
| 2025-02-05 | 9.26 | 9.59 | 9.19 | 9.5 | +6.03% | 317,408 | 299,933,509 |
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：