股票概览
10.74
+1.7%
+0.18
10.58
开盘价
10.89
最高价
10.54
最低价
64,613
成交量
数据更新至: 2025-02-28
技术指标
10.45
MA5 (5日均线)
10.43
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 | 10.58 | 10.89 | 10.54 | 10.74 | +1.7% | 64,613 | 69,591,411 |
| 2025-02-27 | 10.39 | 10.56 | 10.39 | 10.56 | +1.54% | 30,290 | 31,769,900 |
| 2025-02-26 | 10.18 | 10.42 | 10.18 | 10.4 | +2.26% | 31,617 | 32,659,453 |
| 2025-02-25 | 10.35 | 10.38 | 10.15 | 10.17 | -2.12% | 33,102 | 33,871,782 |
| 2025-02-24 | 10.3 | 10.45 | 10.3 | 10.39 | +0.48% | 27,419 | 28,474,010 |
| 2025-02-21 | 10.5 | 10.52 | 10.32 | 10.34 | -0.96% | 25,935 | 26,908,894 |
| 2025-02-20 | 10.38 | 10.53 | 10.33 | 10.44 | +0.38% | 23,595 | 24,676,534 |
| 2025-02-19 | 10.35 | 10.41 | 10.31 | 10.4 | +0.19% | 21,907 | 22,699,276 |
| 2025-02-18 | 10.46 | 10.52 | 10.36 | 10.38 | -0.95% | 29,775 | 31,070,162 |
| 2025-02-17 | 10.42 | 10.52 | 10.31 | 10.48 | +0.58% | 34,546 | 35,998,066 |
| 2025-02-14 | 10.5 | 10.57 | 10.38 | 10.42 | -1.42% | 28,032 | 29,253,394 |
| 2025-02-13 | 10.52 | 10.63 | 10.49 | 10.57 | +0.09% | 26,836 | 28,349,763 |
| 2025-02-12 | 10.63 | 10.67 | 10.46 | 10.56 | -0.66% | 21,160 | 22,288,556 |
| 2025-02-11 | 10.62 | 10.67 | 10.53 | 10.63 | 0% | 17,890 | 18,951,874 |
| 2025-02-10 | 10.53 | 10.64 | 10.45 | 10.63 | +1.14% | 20,546 | 21,698,848 |
| 2025-02-07 | 10.44 | 10.6 | 10.39 | 10.51 | +0.57% | 22,617 | 23,756,000 |
| 2025-02-06 | 10.41 | 10.46 | 10.3 | 10.45 | +0.77% | 20,351 | 21,165,364 |
| 2025-02-05 | 10.62 | 10.65 | 10.32 | 10.37 | -2.45% | 34,136 | 35,528,554 |
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：