股票概览
10.34
-0.67%
-0.07
10.41
开盘价
10.45
最高价
10.3
最低价
198,952
成交量
数据更新至: 2025-02-28
技术指标
10.25
MA5 (5日均线)
10.11
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 | 10.41 | 10.45 | 10.3 | 10.34 | -0.67% | 198,952 | 206,230,850 |
| 2025-02-27 | 10.43 | 10.5 | 10.34 | 10.41 | +0.29% | 176,233 | 183,423,225 |
| 2025-02-26 | 10.11 | 10.56 | 10.11 | 10.38 | +2.77% | 312,388 | 324,679,466 |
| 2025-02-25 | 9.97 | 10.15 | 9.91 | 10.1 | +0.9% | 260,245 | 261,952,765 |
| 2025-02-24 | 9.73 | 10.08 | 9.71 | 10.01 | +2.77% | 279,624 | 277,242,439 |
| 2025-02-21 | 9.81 | 9.83 | 9.71 | 9.74 | -0.31% | 163,802 | 159,582,100 |
| 2025-02-20 | 9.91 | 9.95 | 9.73 | 9.77 | -1.41% | 148,920 | 145,739,292 |
| 2025-02-19 | 10.09 | 10.14 | 9.86 | 9.91 | -1.88% | 229,508 | 229,134,471 |
| 2025-02-18 | 10.29 | 10.38 | 10.07 | 10.1 | -2.13% | 203,133 | 206,946,226 |
| 2025-02-17 | 10.22 | 10.38 | 10.05 | 10.32 | +1.57% | 256,652 | 262,673,608 |
| 2025-02-14 | 10.04 | 10.25 | 10 | 10.16 | +0.99% | 336,137 | 341,754,696 |
| 2025-02-13 | 9.59 | 10.15 | 9.59 | 10.06 | +4.36% | 497,114 | 492,534,311 |
| 2025-02-12 | 9.56 | 9.65 | 9.45 | 9.64 | +0.94% | 172,091 | 164,265,180 |
| 2025-02-11 | 9.57 | 9.62 | 9.48 | 9.55 | -0.1% | 146,165 | 139,741,959 |
| 2025-02-10 | 9.57 | 9.69 | 9.49 | 9.56 | -0.1% | 174,214 | 167,254,946 |
| 2025-02-07 | 9.5 | 9.65 | 9.46 | 9.57 | +0.42% | 144,713 | 138,730,107 |
| 2025-02-06 | 9.4 | 9.55 | 9.31 | 9.53 | +1.38% | 187,533 | 176,802,892 |
| 2025-02-05 | 9.6 | 9.62 | 9.36 | 9.4 | -1.98% | 177,136 | 167,123,117 |
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：