股票概览
10.1
-2.88%
-0.3
10.31
开盘价
10.45
最高价
10.1
最低价
36,278
成交量
数据更新至: 2025-02-28
技术指标
10.36
MA5 (5日均线)
10.47
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 | 10.31 | 10.45 | 10.1 | 10.1 | -2.88% | 36,278 | 37,060,367 |
| 2025-02-27 | 10.47 | 10.62 | 10.31 | 10.4 | -1.14% | 30,183 | 31,507,569 |
| 2025-02-26 | 10.4 | 10.61 | 10.39 | 10.52 | +1.25% | 47,531 | 49,847,840 |
| 2025-02-25 | 10.35 | 10.67 | 10.3 | 10.39 | -0.1% | 61,793 | 64,851,754 |
| 2025-02-24 | 10.71 | 10.75 | 10.34 | 10.4 | -1.98% | 66,207 | 69,592,672 |
| 2025-02-21 | 10.4 | 10.73 | 10.25 | 10.61 | +1.14% | 53,999 | 56,633,492 |
| 2025-02-20 | 10.53 | 10.69 | 10.31 | 10.49 | -1.04% | 60,672 | 63,239,774 |
| 2025-02-19 | 10.64 | 11.09 | 10.48 | 10.6 | -0.93% | 90,153 | 97,449,253 |
| 2025-02-18 | 10.47 | 10.74 | 10.21 | 10.7 | +1.61% | 92,975 | 98,069,481 |
| 2025-02-17 | 9.97 | 10.83 | 9.95 | 10.53 | +6.26% | 104,571 | 109,204,695 |
| 2025-02-14 | 10 | 10.13 | 9.84 | 9.91 | -1.49% | 29,549 | 29,402,060 |
| 2025-02-13 | 9.98 | 10.26 | 9.91 | 10.06 | +0.1% | 47,886 | 48,485,344 |
| 2025-02-12 | 10.02 | 10.17 | 9.82 | 10.05 | +0.6% | 45,631 | 45,375,348 |
| 2025-02-11 | 10.16 | 10.38 | 9.91 | 9.99 | -1.96% | 55,023 | 55,188,900 |
| 2025-02-10 | 9.78 | 10.27 | 9.67 | 10.19 | +4.19% | 58,294 | 58,355,408 |
| 2025-02-07 | 9.64 | 9.88 | 9.51 | 9.78 | +1.56% | 60,303 | 58,722,674 |
| 2025-02-06 | 9.46 | 9.72 | 9.31 | 9.63 | +1.8% | 45,923 | 43,761,492 |
| 2025-02-05 | 9.4 | 9.56 | 9.2 | 9.46 | +2.71% | 48,379 | 45,561,056 |
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：