股票概览
10.07
-1.66%
-0.17
10.24
开盘价
10.26
最高价
10.05
最低价
52,486
成交量
数据更新至: 2025-02-28
技术指标
10.12
MA5 (5日均线)
10.19
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 | 10.24 | 10.26 | 10.05 | 10.07 | -1.66% | 52,486 | 53,275,337 |
| 2025-02-27 | 10.1 | 10.24 | 10.08 | 10.24 | +1.19% | 55,024 | 55,843,130 |
| 2025-02-26 | 10.02 | 10.15 | 10.02 | 10.12 | +0.9% | 38,517 | 38,862,993 |
| 2025-02-25 | 10.12 | 10.13 | 10.02 | 10.03 | -1.08% | 40,986 | 41,271,896 |
| 2025-02-24 | 10.12 | 10.19 | 10.1 | 10.14 | -0.2% | 46,171 | 46,824,300 |
| 2025-02-21 | 10.26 | 10.27 | 10.13 | 10.16 | -0.88% | 62,943 | 64,030,418 |
| 2025-02-20 | 10.21 | 10.32 | 10.18 | 10.25 | +0.39% | 51,323 | 52,585,024 |
| 2025-02-19 | 10.22 | 10.23 | 10.16 | 10.21 | 0% | 46,922 | 47,796,934 |
| 2025-02-18 | 10.43 | 10.43 | 10.17 | 10.21 | -2.2% | 62,593 | 64,470,835 |
| 2025-02-17 | 10.54 | 10.54 | 10.36 | 10.44 | -0.38% | 65,060 | 67,822,355 |
| 2025-02-14 | 10.41 | 10.5 | 10.37 | 10.48 | +1.16% | 56,969 | 59,547,089 |
| 2025-02-13 | 10.4 | 10.45 | 10.35 | 10.36 | -0.48% | 45,844 | 47,693,172 |
| 2025-02-12 | 10.55 | 10.55 | 10.38 | 10.41 | -1.33% | 75,852 | 79,155,197 |
| 2025-02-11 | 10.53 | 10.76 | 10.43 | 10.55 | +0.38% | 85,265 | 89,998,574 |
| 2025-02-10 | 10.4 | 10.51 | 10.38 | 10.51 | +0.86% | 56,460 | 59,107,994 |
| 2025-02-07 | 10.34 | 10.46 | 10.3 | 10.42 | +0.68% | 72,885 | 75,831,453 |
| 2025-02-06 | 10.26 | 10.35 | 10.21 | 10.35 | +0.58% | 55,010 | 56,608,365 |
| 2025-02-05 | 10.21 | 10.3 | 10.21 | 10.29 | +0.88% | 50,158 | 51,435,922 |
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：