股票概览
10.57
-1.49%
-0.16
10.67
开盘价
10.95
最高价
10.55
最低价
257,039
成交量
数据更新至: 2025-02-28
技术指标
10.58
MA5 (5日均线)
10.50
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 | 10.95 | 10.55 | 10.57 | -1.49% | 257,039 | 275,893,883 |
| 2025-02-27 | 11 | 11 | 10.56 | 10.73 | -2.72% | 272,296 | 292,693,781 |
| 2025-02-26 | 10.16 | 11.2 | 10.16 | 11.03 | +8.14% | 513,443 | 554,104,751 |
| 2025-02-25 | 10.24 | 10.37 | 10.15 | 10.2 | -1.64% | 159,885 | 164,029,887 |
| 2025-02-24 | 10.41 | 10.5 | 10.28 | 10.37 | -0.48% | 165,329 | 171,469,173 |
| 2025-02-21 | 10.43 | 10.51 | 10.34 | 10.42 | -0.29% | 140,370 | 146,263,546 |
| 2025-02-20 | 10.51 | 10.55 | 10.32 | 10.45 | -0.57% | 133,167 | 138,898,124 |
| 2025-02-19 | 10.18 | 10.52 | 10.18 | 10.51 | +2.84% | 142,297 | 147,978,344 |
| 2025-02-18 | 10.49 | 10.53 | 10.17 | 10.22 | -2.67% | 145,393 | 150,491,578 |
| 2025-02-17 | 10.5 | 10.56 | 10.43 | 10.5 | -0.1% | 99,828 | 104,828,420 |
| 2025-02-14 | 10.48 | 10.54 | 10.42 | 10.51 | +0.29% | 114,824 | 120,186,652 |
| 2025-02-13 | 10.68 | 10.7 | 10.48 | 10.48 | -1.69% | 136,296 | 144,094,180 |
| 2025-02-12 | 10.62 | 10.7 | 10.53 | 10.66 | +0.09% | 105,486 | 111,964,938 |
| 2025-02-11 | 10.75 | 10.76 | 10.56 | 10.65 | -1.11% | 103,687 | 110,281,326 |
| 2025-02-10 | 10.56 | 10.83 | 10.56 | 10.77 | +1.7% | 168,445 | 180,551,152 |
| 2025-02-07 | 10.65 | 10.8 | 10.48 | 10.59 | -0.47% | 179,302 | 191,139,113 |
| 2025-02-06 | 10.31 | 10.68 | 10.25 | 10.64 | +2.9% | 130,818 | 137,754,078 |
| 2025-02-05 | 10.2 | 10.53 | 10.15 | 10.34 | +1.57% | 134,852 | 139,660,180 |
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：