股票概览
10.21
-2.11%
-0.22
10.4
开盘价
10.45
最高价
10.17
最低价
128,503
成交量
数据更新至: 2025-02-28
技术指标
10.24
MA5 (5日均线)
10.23
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 | 10.4 | 10.45 | 10.17 | 10.21 | -2.11% | 128,503 | 132,296,067 |
| 2025-02-27 | 10.2 | 10.43 | 10.18 | 10.43 | +2.05% | 170,049 | 175,204,658 |
| 2025-02-26 | 10.11 | 10.28 | 10.11 | 10.22 | +1.09% | 105,740 | 107,978,664 |
| 2025-02-25 | 10.18 | 10.32 | 10.06 | 10.11 | -1.27% | 88,912 | 90,357,437 |
| 2025-02-24 | 10.06 | 10.28 | 10.06 | 10.24 | +1.29% | 124,254 | 126,332,995 |
| 2025-02-21 | 10.23 | 10.26 | 10.07 | 10.11 | -1.46% | 154,773 | 156,973,704 |
| 2025-02-20 | 10.18 | 10.33 | 10.11 | 10.26 | +0.29% | 114,857 | 117,492,077 |
| 2025-02-19 | 10.16 | 10.23 | 10.11 | 10.23 | +0.49% | 109,459 | 111,433,428 |
| 2025-02-18 | 10.29 | 10.35 | 10.11 | 10.18 | -1.17% | 115,277 | 117,898,206 |
| 2025-02-17 | 10.15 | 10.34 | 10.13 | 10.3 | +1.28% | 155,968 | 159,987,675 |
| 2025-02-14 | 10.36 | 10.44 | 10.11 | 10.17 | -2.21% | 188,110 | 192,049,779 |
| 2025-02-13 | 10.86 | 10.89 | 10.39 | 10.4 | -4.15% | 218,685 | 231,887,682 |
| 2025-02-12 | 10.6 | 10.86 | 10.58 | 10.85 | +1.78% | 191,339 | 205,847,656 |
| 2025-02-11 | 10.94 | 10.94 | 10.48 | 10.66 | -3.96% | 277,960 | 295,846,642 |
| 2025-02-10 | 11.1 | 11.38 | 11.01 | 11.1 | -0.27% | 175,704 | 195,189,937 |
| 2025-02-07 | 11.28 | 11.3 | 11.03 | 11.13 | -1.33% | 217,872 | 243,273,753 |
| 2025-02-06 | 11.1 | 11.29 | 10.95 | 11.28 | +0.8% | 191,318 | 213,285,172 |
| 2025-02-05 | 11.45 | 11.5 | 11.03 | 11.19 | -1.15% | 209,327 | 235,129,059 |
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：