股票概览
9.93
-1.1%
-0.11
10.03
开盘价
10.13
最高价
9.9
最低价
71,855
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 | 10.03 | 10.13 | 9.9 | 9.93 | -1.1% | 71,855 | 71,894,677 |
| 2025-02-27 | 10.16 | 10.23 | 9.88 | 10.04 | -1.28% | 95,067 | 94,992,197 |
| 2025-02-26 | 10.1 | 10.28 | 10.1 | 10.17 | -0.1% | 98,662 | 100,391,129 |
| 2025-02-25 | 10.25 | 10.41 | 10.1 | 10.18 | -3.87% | 173,740 | 178,280,501 |
| 2025-02-24 | 10.81 | 11 | 10.59 | 10.59 | -0.84% | 182,241 | 196,210,154 |
| 2025-02-21 | 10.71 | 10.98 | 10.45 | 10.68 | -0.28% | 280,921 | 303,098,883 |
| 2025-02-20 | 10.4 | 11.36 | 10.27 | 10.71 | +3.58% | 329,936 | 357,611,006 |
| 2025-02-19 | 10.17 | 10.58 | 10.06 | 10.34 | +1.77% | 194,368 | 199,798,511 |
| 2025-02-18 | 10.15 | 10.59 | 9.99 | 10.16 | +1.5% | 205,198 | 210,625,318 |
| 2025-02-17 | 9.86 | 10.35 | 9.69 | 10.01 | +2.77% | 135,858 | 136,589,669 |
| 2025-02-14 | 9.79 | 9.87 | 9.63 | 9.74 | -1.32% | 83,092 | 80,893,341 |
| 2025-02-13 | 10.23 | 10.35 | 9.85 | 9.87 | -3.05% | 133,054 | 133,519,261 |
| 2025-02-12 | 9.93 | 10.76 | 9.88 | 10.18 | +3.04% | 246,782 | 254,964,127 |
| 2025-02-11 | 9.6 | 10.13 | 9.55 | 9.88 | +2.38% | 161,584 | 159,162,861 |
| 2025-02-10 | 9.28 | 9.8 | 9.24 | 9.65 | +3.99% | 114,177 | 109,028,421 |
| 2025-02-07 | 9.32 | 9.33 | 9.18 | 9.28 | 0% | 55,828 | 51,788,016 |
| 2025-02-06 | 9.28 | 9.29 | 9.19 | 9.28 | +0.43% | 30,770 | 28,433,164 |
| 2025-02-05 | 9.35 | 9.35 | 9.18 | 9.24 | -0.43% | 30,228 | 27,980,819 |
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：