股票概览
10.5
-1.13%
-0.12
10.6
开盘价
10.67
最高价
10.5
最低价
226,548
成交量
数据更新至: 2025-02-28
技术指标
10.68
MA5 (5日均线)
10.75
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 | 10.6 | 10.67 | 10.5 | 10.5 | -1.13% | 226,548 | 239,212,988 |
| 2025-02-27 | 10.83 | 10.86 | 10.58 | 10.62 | -1.85% | 223,973 | 238,575,269 |
| 2025-02-26 | 10.72 | 10.88 | 10.69 | 10.82 | +0.84% | 161,167 | 173,601,831 |
| 2025-02-25 | 10.66 | 10.92 | 10.54 | 10.73 | +0.19% | 233,529 | 251,415,893 |
| 2025-02-24 | 10.7 | 10.78 | 10.62 | 10.71 | -0.09% | 160,243 | 171,176,539 |
| 2025-02-21 | 10.74 | 10.81 | 10.66 | 10.72 | -0.28% | 153,373 | 164,416,202 |
| 2025-02-20 | 10.76 | 10.76 | 10.67 | 10.75 | -0.19% | 130,730 | 139,987,198 |
| 2025-02-19 | 10.82 | 10.82 | 10.7 | 10.77 | -0.65% | 144,396 | 155,033,202 |
| 2025-02-18 | 10.98 | 11.03 | 10.78 | 10.84 | -1.63% | 160,342 | 174,862,688 |
| 2025-02-17 | 11.16 | 11.16 | 10.97 | 11.02 | -1.34% | 168,650 | 185,884,310 |
| 2025-02-14 | 11.13 | 11.19 | 11.08 | 11.17 | +0.63% | 124,193 | 138,360,965 |
| 2025-02-13 | 11.1 | 11.22 | 11.07 | 11.1 | 0% | 156,874 | 174,930,101 |
| 2025-02-12 | 11.06 | 11.1 | 10.99 | 11.1 | +0.36% | 115,845 | 128,017,960 |
| 2025-02-11 | 11.14 | 11.21 | 11.02 | 11.06 | -0.72% | 137,993 | 152,872,613 |
| 2025-02-10 | 11.2 | 11.23 | 11.08 | 11.14 | -0.36% | 138,985 | 154,593,480 |
| 2025-02-07 | 11 | 11.28 | 10.96 | 11.18 | +1.54% | 203,984 | 227,710,885 |
| 2025-02-06 | 10.95 | 11.02 | 10.86 | 11.01 | +0.46% | 132,866 | 145,317,719 |
| 2025-02-05 | 11.11 | 11.13 | 10.92 | 10.96 | -0.9% | 137,929 | 151,352,585 |
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：