股票概览
10.6
+0.76%
+0.08
10.5
开盘价
10.96
最高价
10.46
最低价
30,689
成交量
数据更新至: 2025-02-28
技术指标
10.44
MA5 (5日均线)
10.49
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 | 10.5 | 10.96 | 10.46 | 10.6 | +0.76% | 30,689 | 32,933,710 |
| 2025-02-27 | 10.22 | 10.78 | 10.22 | 10.52 | +2.24% | 22,524 | 23,615,005 |
| 2025-02-26 | 10.21 | 10.36 | 10.21 | 10.29 | +0.19% | 14,231 | 14,653,971 |
| 2025-02-25 | 10.14 | 10.41 | 10.14 | 10.27 | -2.19% | 17,194 | 17,728,073 |
| 2025-02-24 | 10.3 | 10.66 | 10.2 | 10.5 | +1.25% | 27,194 | 28,149,831 |
| 2025-02-21 | 10.64 | 10.65 | 10.29 | 10.37 | -2.72% | 32,630 | 33,885,235 |
| 2025-02-20 | 10.78 | 10.98 | 10.61 | 10.66 | -0.19% | 30,305 | 32,629,714 |
| 2025-02-19 | 10.66 | 10.84 | 10.51 | 10.68 | -0.65% | 39,632 | 42,270,097 |
| 2025-02-18 | 10.75 | 10.75 | 10.7 | 10.75 | +4.98% | 22,454 | 24,137,450 |
| 2025-02-17 | 10.29 | 10.33 | 10.14 | 10.24 | -0.68% | 18,531 | 18,935,938 |
| 2025-02-14 | 10.19 | 10.47 | 10.17 | 10.31 | +0.88% | 18,938 | 19,535,977 |
| 2025-02-13 | 10.33 | 10.37 | 10.13 | 10.22 | -1.16% | 22,097 | 22,598,669 |
| 2025-02-12 | 10.37 | 10.41 | 10.28 | 10.34 | -0.19% | 18,066 | 18,668,211 |
| 2025-02-11 | 10.52 | 10.61 | 10.35 | 10.36 | -2.26% | 20,153 | 20,966,543 |
| 2025-02-10 | 10.37 | 10.68 | 10.31 | 10.6 | +2.02% | 26,767 | 28,021,459 |
| 2025-02-07 | 10.3 | 10.49 | 10.23 | 10.39 | +0.68% | 31,307 | 32,431,047 |
| 2025-02-06 | 10.2 | 10.53 | 10.17 | 10.32 | -3.28% | 50,836 | 52,327,322 |
| 2025-02-05 | 11.25 | 11.28 | 10.67 | 10.67 | -4.99% | 10,450 | 11,213,286 |
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：