股票概览
10.17
-0.68%
-0.07
10.23
开盘价
10.3
最高价
10.17
最低价
446,511
成交量
数据更新至: 2025-02-28
技术指标
10.18
MA5 (5日均线)
10.28
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 | 10.23 | 10.3 | 10.17 | 10.17 | -0.68% | 446,511 | 457,102,788 |
| 2025-02-27 | 10.22 | 10.26 | 10.11 | 10.24 | +0.59% | 379,992 | 387,232,885 |
| 2025-02-26 | 10.15 | 10.32 | 10.12 | 10.18 | +0.79% | 555,367 | 567,601,088 |
| 2025-02-25 | 10.2 | 10.25 | 10.07 | 10.1 | -1.08% | 371,599 | 377,213,137 |
| 2025-02-24 | 10.27 | 10.31 | 10.19 | 10.21 | -0.78% | 437,414 | 447,600,690 |
| 2025-02-21 | 10.39 | 10.43 | 10.23 | 10.29 | -0.96% | 503,915 | 519,161,893 |
| 2025-02-20 | 10.42 | 10.49 | 10.34 | 10.39 | -0.48% | 272,236 | 283,297,510 |
| 2025-02-19 | 10.45 | 10.59 | 10.42 | 10.44 | -0.57% | 423,643 | 444,710,362 |
| 2025-02-18 | 10.26 | 10.54 | 10.21 | 10.5 | +2.24% | 627,840 | 654,395,131 |
| 2025-02-17 | 10.44 | 10.46 | 10.2 | 10.27 | -1.34% | 523,111 | 538,356,331 |
| 2025-02-14 | 10.35 | 10.43 | 10.25 | 10.41 | +0.97% | 563,006 | 581,842,513 |
| 2025-02-13 | 10.39 | 10.44 | 10.3 | 10.31 | -0.96% | 484,543 | 501,218,511 |
| 2025-02-12 | 10.32 | 10.42 | 10.24 | 10.41 | +1.07% | 331,003 | 342,797,074 |
| 2025-02-11 | 10.29 | 10.38 | 10.23 | 10.3 | +0.29% | 346,517 | 356,843,470 |
| 2025-02-10 | 10.32 | 10.44 | 10.23 | 10.27 | -0.68% | 412,347 | 426,297,964 |
| 2025-02-07 | 10.43 | 10.45 | 10.3 | 10.34 | -0.86% | 456,001 | 472,723,881 |
| 2025-02-06 | 10.38 | 10.5 | 10.3 | 10.43 | +0.19% | 385,984 | 400,818,917 |
| 2025-02-05 | 10.66 | 10.69 | 10.4 | 10.41 | -2.25% | 517,235 | 542,382,245 |
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：
同行业相关股票
ц╡жхПСщУ╢шбМ 属于 银行 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832