股票概览
10.6
-1.21%
-0.13
10.73
开盘价
10.8
最高价
10.58
最低价
135,376
成交量
数据更新至: 2025-02-28
技术指标
10.70
MA5 (5日均线)
10.79
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 | 10.73 | 10.8 | 10.58 | 10.6 | -1.21% | 135,376 | 144,573,305 |
| 2025-02-27 | 10.74 | 10.79 | 10.63 | 10.73 | -0.09% | 105,737 | 113,308,597 |
| 2025-02-26 | 10.68 | 10.77 | 10.65 | 10.74 | +0.75% | 114,772 | 122,832,699 |
| 2025-02-25 | 10.75 | 10.75 | 10.65 | 10.66 | -1.2% | 116,464 | 124,420,419 |
| 2025-02-24 | 10.84 | 10.84 | 10.75 | 10.79 | -0.46% | 119,692 | 129,163,908 |
| 2025-02-21 | 10.87 | 10.94 | 10.74 | 10.84 | -0.18% | 131,595 | 142,297,896 |
| 2025-02-20 | 10.85 | 11.01 | 10.83 | 10.86 | +0.28% | 134,677 | 146,856,274 |
| 2025-02-19 | 10.81 | 10.87 | 10.72 | 10.83 | +0.46% | 101,669 | 109,766,523 |
| 2025-02-18 | 11 | 11.02 | 10.74 | 10.78 | -2.27% | 146,160 | 158,985,056 |
| 2025-02-17 | 11.11 | 11.18 | 10.96 | 11.03 | -0.18% | 184,112 | 204,066,808 |
| 2025-02-14 | 10.86 | 11.06 | 10.83 | 11.05 | +1.56% | 189,347 | 208,239,638 |
| 2025-02-13 | 10.85 | 10.95 | 10.82 | 10.88 | 0% | 133,971 | 145,992,549 |
| 2025-02-12 | 10.88 | 10.91 | 10.77 | 10.88 | -0.09% | 146,128 | 158,203,875 |
| 2025-02-11 | 11.03 | 11.03 | 10.86 | 10.89 | -1.45% | 135,787 | 148,027,548 |
| 2025-02-10 | 10.96 | 11.07 | 10.92 | 11.05 | +1.01% | 180,392 | 198,595,414 |
| 2025-02-07 | 10.79 | 10.96 | 10.73 | 10.94 | +1.3% | 176,550 | 192,007,042 |
| 2025-02-06 | 10.73 | 10.81 | 10.6 | 10.8 | +0.65% | 135,269 | 144,942,764 |
| 2025-02-05 | 10.65 | 10.78 | 10.58 | 10.73 | +1.42% | 120,604 | 129,019,433 |
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：