股票概览
10.7
-0.74%
-0.08
10.76
开盘价
10.82
最高价
10.65
最低价
52,215
成交量
数据更新至: 2025-02-28
技术指标
10.73
MA5 (5日均线)
10.71
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 | 10.76 | 10.82 | 10.65 | 10.7 | -0.74% | 52,215 | 55,946,750 |
| 2025-02-27 | 10.79 | 10.87 | 10.68 | 10.78 | 0% | 39,898 | 42,928,386 |
| 2025-02-26 | 10.65 | 10.79 | 10.65 | 10.78 | +1.41% | 53,851 | 57,884,716 |
| 2025-02-25 | 10.72 | 10.75 | 10.62 | 10.63 | -1.3% | 41,804 | 44,651,580 |
| 2025-02-24 | 10.66 | 10.79 | 10.61 | 10.77 | +1.03% | 65,003 | 69,807,861 |
| 2025-02-21 | 10.66 | 10.66 | 10.54 | 10.66 | +0.57% | 43,372 | 46,050,447 |
| 2025-02-20 | 10.7 | 10.7 | 10.55 | 10.6 | -1.12% | 47,423 | 50,274,922 |
| 2025-02-19 | 10.67 | 10.8 | 10.62 | 10.72 | +0.37% | 47,421 | 50,649,598 |
| 2025-02-18 | 10.81 | 10.83 | 10.62 | 10.68 | -1.29% | 50,833 | 54,502,983 |
| 2025-02-17 | 10.86 | 10.9 | 10.76 | 10.82 | -0.37% | 53,962 | 58,445,853 |
| 2025-02-14 | 10.9 | 10.96 | 10.78 | 10.86 | -0.46% | 42,329 | 45,909,856 |
| 2025-02-13 | 10.85 | 11.05 | 10.84 | 10.91 | +0.65% | 84,094 | 92,042,742 |
| 2025-02-12 | 10.73 | 10.84 | 10.68 | 10.84 | +0.84% | 41,916 | 45,092,003 |
| 2025-02-11 | 10.83 | 10.85 | 10.66 | 10.75 | -0.74% | 46,041 | 49,393,331 |
| 2025-02-10 | 10.79 | 10.88 | 10.75 | 10.83 | +0.37% | 55,061 | 59,580,169 |
| 2025-02-07 | 10.7 | 10.87 | 10.69 | 10.79 | +0.65% | 50,538 | 54,600,563 |
| 2025-02-06 | 10.72 | 10.76 | 10.61 | 10.72 | -0.28% | 37,898 | 40,540,010 |
| 2025-02-05 | 10.89 | 10.91 | 10.71 | 10.75 | -1.19% | 38,312 | 41,380,087 |
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：