股票概览
10.2
-1.07%
-0.11
10.33
开盘价
10.45
最高价
10.12
最低价
153,311
成交量
数据更新至: 2025-02-28
技术指标
10.04
MA5 (5日均线)
9.82
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 | 10.33 | 10.45 | 10.12 | 10.2 | -1.07% | 153,311 | 157,332,400 |
| 2025-02-27 | 10.15 | 10.46 | 10.03 | 10.31 | +2.28% | 222,209 | 227,968,253 |
| 2025-02-26 | 9.8 | 10.08 | 9.79 | 10.08 | +2.65% | 124,398 | 123,875,430 |
| 2025-02-25 | 9.73 | 9.93 | 9.67 | 9.82 | +0.2% | 100,153 | 98,456,859 |
| 2025-02-24 | 9.63 | 9.89 | 9.53 | 9.8 | +1.87% | 102,751 | 100,267,549 |
| 2025-02-21 | 9.6 | 9.66 | 9.47 | 9.62 | -0.31% | 76,156 | 72,740,033 |
| 2025-02-20 | 9.54 | 9.77 | 9.52 | 9.65 | +1.69% | 90,423 | 87,437,636 |
| 2025-02-19 | 9.4 | 9.55 | 9.38 | 9.49 | +0.32% | 51,779 | 49,005,552 |
| 2025-02-18 | 9.79 | 9.79 | 9.43 | 9.46 | -3.37% | 81,451 | 78,104,784 |
| 2025-02-17 | 9.72 | 9.83 | 9.61 | 9.79 | +1.35% | 78,159 | 76,227,707 |
| 2025-02-14 | 9.73 | 9.78 | 9.62 | 9.66 | -0.72% | 62,123 | 60,180,784 |
| 2025-02-13 | 9.71 | 9.82 | 9.63 | 9.73 | -0.21% | 73,864 | 71,984,808 |
| 2025-02-12 | 9.7 | 9.84 | 9.65 | 9.75 | +0.52% | 77,311 | 75,331,634 |
| 2025-02-11 | 9.78 | 9.99 | 9.6 | 9.7 | -1.12% | 89,899 | 87,175,609 |
| 2025-02-10 | 9.39 | 9.81 | 9.33 | 9.81 | +4.47% | 137,310 | 132,425,346 |
| 2025-02-07 | 9.25 | 9.52 | 9.2 | 9.39 | +1.84% | 96,483 | 90,488,509 |
| 2025-02-06 | 9.05 | 9.32 | 8.97 | 9.22 | +1.65% | 74,337 | 67,936,895 |
| 2025-02-05 | 9.03 | 9.13 | 8.85 | 9.07 | +0.67% | 69,562 | 62,413,755 |
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：