股票概览
9.91
-2.36%
-0.24
10.12
开盘价
10.14
最高价
9.9
最低价
200,557
成交量
数据更新至: 2025-02-28
技术指标
10.13
MA5 (5日均线)
10.24
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 | 10.12 | 10.14 | 9.9 | 9.91 | -2.36% | 200,557 | 200,650,760 |
| 2025-02-27 | 10.26 | 10.29 | 10.01 | 10.15 | -0.98% | 235,928 | 239,047,246 |
| 2025-02-26 | 10.1 | 10.29 | 10.1 | 10.25 | +1.18% | 160,329 | 163,819,675 |
| 2025-02-25 | 10.17 | 10.36 | 10.08 | 10.13 | -0.78% | 196,498 | 200,922,206 |
| 2025-02-24 | 10.28 | 10.31 | 10.13 | 10.21 | -0.87% | 180,573 | 184,610,841 |
| 2025-02-21 | 10.3 | 10.34 | 10.18 | 10.3 | 0% | 181,874 | 186,831,988 |
| 2025-02-20 | 10.35 | 10.42 | 10.25 | 10.3 | -0.96% | 147,809 | 152,404,358 |
| 2025-02-19 | 10.27 | 10.41 | 10.25 | 10.4 | +1.17% | 150,626 | 155,663,761 |
| 2025-02-18 | 10.51 | 10.55 | 10.23 | 10.28 | -2.19% | 220,067 | 228,652,245 |
| 2025-02-17 | 10.74 | 10.74 | 10.45 | 10.51 | -2.14% | 253,701 | 267,762,793 |
| 2025-02-14 | 10.59 | 10.85 | 10.59 | 10.74 | +1.42% | 258,483 | 277,094,792 |
| 2025-02-13 | 10.58 | 10.78 | 10.56 | 10.59 | -0.56% | 166,947 | 177,653,233 |
| 2025-02-12 | 10.47 | 10.77 | 10.41 | 10.65 | +1.04% | 199,502 | 211,073,781 |
| 2025-02-11 | 10.66 | 10.73 | 10.44 | 10.54 | -1.13% | 169,889 | 178,701,580 |
| 2025-02-10 | 10.75 | 10.79 | 10.61 | 10.66 | -0.74% | 169,629 | 180,835,379 |
| 2025-02-07 | 10.59 | 10.87 | 10.56 | 10.74 | +1.23% | 201,271 | 216,230,476 |
| 2025-02-06 | 10.44 | 10.62 | 10.36 | 10.61 | +1.34% | 144,193 | 151,761,698 |
| 2025-02-05 | 10.48 | 10.55 | 10.36 | 10.47 | +0.96% | 130,906 | 137,052,415 |
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：