股票概览
10.45
-1.97%
-0.21
10.65
开盘价
10.7
最高价
10.43
最低价
159,097
成交量
数据更新至: 2025-02-28
技术指标
10.75
MA5 (5日均线)
10.61
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 | 10.65 | 10.7 | 10.43 | 10.45 | -1.97% | 159,097 | 167,806,826 |
| 2025-02-27 | 10.89 | 10.94 | 10.49 | 10.66 | -2.74% | 231,616 | 247,559,407 |
| 2025-02-26 | 10.81 | 11.08 | 10.81 | 10.96 | +0.83% | 223,524 | 245,244,056 |
| 2025-02-25 | 10.7 | 11.06 | 10.68 | 10.87 | +0.37% | 195,799 | 213,926,945 |
| 2025-02-24 | 10.71 | 11.05 | 10.63 | 10.83 | +0.28% | 263,986 | 285,305,531 |
| 2025-02-21 | 10.75 | 10.98 | 10.62 | 10.8 | -0.46% | 320,800 | 346,629,184 |
| 2025-02-20 | 10.48 | 10.88 | 10.41 | 10.85 | +3.53% | 430,168 | 459,235,467 |
| 2025-02-19 | 10 | 10.53 | 9.98 | 10.48 | +5.01% | 326,834 | 337,867,315 |
| 2025-02-18 | 10.27 | 10.29 | 9.97 | 9.98 | -2.63% | 151,698 | 153,688,413 |
| 2025-02-17 | 10.29 | 10.37 | 10.13 | 10.25 | -0.58% | 182,453 | 186,704,908 |
| 2025-02-14 | 10.29 | 10.34 | 10.2 | 10.31 | 0% | 131,513 | 135,266,662 |
| 2025-02-13 | 10.43 | 10.51 | 10.26 | 10.31 | -1.25% | 142,789 | 147,909,631 |
| 2025-02-12 | 10.3 | 10.45 | 10.27 | 10.44 | +0.77% | 139,684 | 145,038,746 |
| 2025-02-11 | 10.55 | 10.63 | 10.31 | 10.36 | -2.63% | 191,144 | 198,383,471 |
| 2025-02-10 | 10.45 | 10.68 | 10.43 | 10.64 | +3% | 294,800 | 311,581,597 |
| 2025-02-07 | 10.37 | 10.49 | 10.21 | 10.33 | -0.67% | 246,544 | 255,816,417 |
| 2025-02-06 | 10.15 | 10.44 | 10.08 | 10.4 | +2.36% | 209,502 | 216,730,342 |
| 2025-02-05 | 10.03 | 10.25 | 9.98 | 10.16 | +1.8% | 141,259 | 143,206,943 |
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：