股票概览
10.6
-0.38%
-0.04
10.67
开盘价
10.86
最高价
10.56
最低价
42,383
成交量
数据更新至: 2025-02-28
技术指标
10.68
MA5 (5日均线)
10.76
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 | 10.67 | 10.86 | 10.56 | 10.6 | -0.38% | 42,383 | 45,377,241 |
| 2025-02-27 | 10.78 | 10.78 | 10.53 | 10.64 | -1.02% | 34,843 | 37,072,275 |
| 2025-02-26 | 10.7 | 10.79 | 10.65 | 10.75 | +1.13% | 31,508 | 33,832,849 |
| 2025-02-25 | 10.71 | 10.78 | 10.61 | 10.63 | -1.48% | 35,641 | 38,085,016 |
| 2025-02-24 | 10.76 | 10.89 | 10.7 | 10.79 | +0.28% | 39,146 | 42,237,225 |
| 2025-02-21 | 10.86 | 10.95 | 10.7 | 10.76 | -1.01% | 42,820 | 46,120,919 |
| 2025-02-20 | 10.75 | 10.95 | 10.7 | 10.87 | +0.93% | 33,622 | 36,363,090 |
| 2025-02-19 | 10.72 | 10.81 | 10.7 | 10.77 | +0.28% | 28,406 | 30,511,895 |
| 2025-02-18 | 11.03 | 11.03 | 10.68 | 10.74 | -2.81% | 39,648 | 43,031,217 |
| 2025-02-17 | 11 | 11.12 | 10.85 | 11.05 | +1.01% | 46,386 | 50,973,894 |
| 2025-02-14 | 11.15 | 11.23 | 10.92 | 10.94 | -2.67% | 61,060 | 67,453,398 |
| 2025-02-13 | 11.66 | 11.68 | 11.2 | 11.24 | -3.68% | 91,512 | 104,080,786 |
| 2025-02-12 | 11.13 | 11.7 | 11.04 | 11.67 | +4.85% | 139,847 | 160,875,089 |
| 2025-02-11 | 11.16 | 11.2 | 11.07 | 11.13 | -0.8% | 24,309 | 27,018,713 |
| 2025-02-10 | 11.04 | 11.26 | 10.97 | 11.22 | +1.45% | 51,902 | 57,712,819 |
| 2025-02-07 | 11.05 | 11.1 | 10.9 | 11.06 | -0.09% | 53,576 | 59,035,233 |
| 2025-02-06 | 10.72 | 11.13 | 10.7 | 11.07 | +2.88% | 50,505 | 55,390,454 |
| 2025-02-05 | 10.94 | 10.98 | 10.7 | 10.76 | -1.28% | 36,012 | 39,017,658 |
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：