股票概览
10.34
-3.99%
-0.43
10.87
开盘价
10.88
最高价
10.29
最低价
283,471
成交量
数据更新至: 2025-02-28
技术指标
10.72
MA5 (5日均线)
10.94
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 | 10.87 | 10.88 | 10.29 | 10.34 | -3.99% | 283,471 | 296,409,690 |
| 2025-02-27 | 10.82 | 10.87 | 10.7 | 10.77 | -0.37% | 141,466 | 152,318,842 |
| 2025-02-26 | 10.82 | 10.86 | 10.67 | 10.81 | +0.46% | 151,649 | 162,943,214 |
| 2025-02-25 | 10.89 | 10.89 | 10.72 | 10.76 | -1.65% | 105,512 | 114,017,266 |
| 2025-02-24 | 11.05 | 11.1 | 10.91 | 10.94 | -0.55% | 110,542 | 121,743,477 |
| 2025-02-21 | 11.14 | 11.22 | 10.95 | 11 | -1.26% | 125,958 | 139,147,315 |
| 2025-02-20 | 11.14 | 11.2 | 11.07 | 11.14 | 0% | 83,297 | 92,854,869 |
| 2025-02-19 | 11.17 | 11.28 | 11.13 | 11.14 | -0.45% | 93,251 | 104,266,286 |
| 2025-02-18 | 11.3 | 11.41 | 11.14 | 11.19 | -0.89% | 97,164 | 109,601,449 |
| 2025-02-17 | 11.15 | 11.32 | 11.06 | 11.29 | +1.26% | 130,840 | 146,918,433 |
| 2025-02-14 | 11.2 | 11.26 | 11.08 | 11.15 | -0.36% | 99,367 | 110,624,107 |
| 2025-02-13 | 11.41 | 11.43 | 11.16 | 11.19 | -2.1% | 124,325 | 139,775,996 |
| 2025-02-12 | 11.6 | 11.68 | 11.39 | 11.43 | -1.8% | 121,816 | 139,652,294 |
| 2025-02-11 | 11.28 | 11.8 | 11.28 | 11.64 | +3.28% | 188,763 | 218,504,365 |
| 2025-02-10 | 11.42 | 11.55 | 11.18 | 11.27 | -1.31% | 158,466 | 179,361,515 |
| 2025-02-07 | 11.45 | 11.56 | 11.3 | 11.42 | -0.26% | 127,867 | 146,472,796 |
| 2025-02-06 | 11.3 | 11.45 | 11.23 | 11.45 | 0% | 136,217 | 154,811,053 |
| 2025-02-05 | 11.9 | 11.93 | 11.37 | 11.45 | -2.39% | 200,738 | 231,580,514 |
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：