股票概览
10.2
+1.09%
+0.11
10.05
开盘价
10.5
最高价
10.03
最低价
307,382
成交量
数据更新至: 2025-02-28
技术指标
10.10
MA5 (5日均线)
9.98
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 | 10.05 | 10.5 | 10.03 | 10.2 | +1.09% | 307,382 | 314,914,525 |
| 2025-02-27 | 10.04 | 10.14 | 10 | 10.09 | +0.5% | 139,149 | 140,143,995 |
| 2025-02-26 | 10.03 | 10.1 | 10 | 10.04 | +0.1% | 125,191 | 125,604,124 |
| 2025-02-25 | 10.1 | 10.14 | 10 | 10.03 | -1.28% | 102,932 | 103,655,051 |
| 2025-02-24 | 9.95 | 10.32 | 9.91 | 10.16 | +2.11% | 201,982 | 204,376,187 |
| 2025-02-21 | 9.83 | 9.98 | 9.79 | 9.95 | +1.12% | 145,895 | 144,153,730 |
| 2025-02-20 | 9.78 | 9.86 | 9.72 | 9.84 | +0.72% | 94,128 | 92,350,022 |
| 2025-02-19 | 9.79 | 9.8 | 9.72 | 9.77 | +0.1% | 102,046 | 99,665,973 |
| 2025-02-18 | 9.98 | 9.99 | 9.72 | 9.76 | -2.4% | 160,134 | 157,911,794 |
| 2025-02-17 | 10.04 | 10.09 | 9.98 | 10 | -0.4% | 114,839 | 115,050,490 |
| 2025-02-14 | 10.07 | 10.11 | 10.02 | 10.04 | -0.69% | 98,245 | 98,794,215 |
| 2025-02-13 | 10.09 | 10.15 | 10.04 | 10.11 | +0.2% | 118,724 | 119,976,536 |
| 2025-02-12 | 10.06 | 10.13 | 10.03 | 10.09 | +0.3% | 87,235 | 87,882,223 |
| 2025-02-11 | 10.15 | 10.17 | 10.03 | 10.06 | -0.59% | 101,913 | 102,643,861 |
| 2025-02-10 | 10.02 | 10.13 | 10.02 | 10.12 | +1% | 143,459 | 144,724,179 |
| 2025-02-07 | 9.98 | 10.09 | 9.93 | 10.02 | +0.4% | 145,108 | 145,354,500 |
| 2025-02-06 | 9.9 | 10 | 9.84 | 9.98 | +0.71% | 106,972 | 106,204,272 |
| 2025-02-05 | 10.11 | 10.11 | 9.88 | 9.91 | -1.39% | 115,426 | 115,031,881 |
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：