股票概览
10.27
+1.58%
+0.16
10.11
开盘价
10.59
最高价
10.06
最低价
192,086
成交量
数据更新至: 2025-02-28
技术指标
10.14
MA5 (5日均线)
10.20
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 | 10.11 | 10.59 | 10.06 | 10.27 | +1.58% | 192,086 | 198,748,582 |
| 2025-02-27 | 10.15 | 10.37 | 9.99 | 10.11 | -0.69% | 87,363 | 88,225,824 |
| 2025-02-26 | 10.02 | 10.19 | 10.02 | 10.18 | +1.6% | 65,177 | 65,961,060 |
| 2025-02-25 | 10.1 | 10.2 | 9.99 | 10.02 | -1.18% | 73,210 | 73,814,377 |
| 2025-02-24 | 10.08 | 10.27 | 10.06 | 10.14 | -0.29% | 80,037 | 81,233,810 |
| 2025-02-21 | 10.18 | 10.27 | 10.08 | 10.17 | -0.39% | 66,416 | 67,516,727 |
| 2025-02-20 | 10.22 | 10.24 | 10.07 | 10.21 | -0.1% | 67,726 | 68,833,720 |
| 2025-02-19 | 10.23 | 10.34 | 10.14 | 10.22 | -0.1% | 73,479 | 75,121,565 |
| 2025-02-18 | 10.46 | 10.58 | 10.18 | 10.23 | -2.2% | 84,997 | 88,209,763 |
| 2025-02-17 | 10.2 | 10.55 | 10.14 | 10.46 | +2.15% | 92,114 | 95,566,289 |
| 2025-02-14 | 10.18 | 10.35 | 10.15 | 10.24 | -0.1% | 49,625 | 50,834,867 |
| 2025-02-13 | 10.38 | 10.43 | 10.23 | 10.25 | -1.25% | 65,030 | 66,955,564 |
| 2025-02-12 | 10.15 | 10.53 | 10.06 | 10.38 | +1.67% | 108,744 | 113,055,598 |
| 2025-02-11 | 10.3 | 10.31 | 10.06 | 10.21 | -1.07% | 62,790 | 63,740,518 |
| 2025-02-10 | 10.08 | 10.34 | 10.07 | 10.32 | +2.48% | 71,238 | 72,706,328 |
| 2025-02-07 | 9.96 | 10.17 | 9.92 | 10.07 | +0.9% | 81,334 | 81,826,076 |
| 2025-02-06 | 9.76 | 10 | 9.73 | 9.98 | +1.73% | 69,215 | 68,423,422 |
| 2025-02-05 | 10.05 | 10.06 | 9.75 | 9.81 | -1.7% | 67,674 | 66,525,793 |
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：