股票概览
10.09
-4.63%
-0.49
10.5
开盘价
10.57
最高价
10.02
最低价
398,333
成交量
数据更新至: 2025-02-28
技术指标
10.55
MA5 (5日均线)
9.86
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 | 10.57 | 10.02 | 10.09 | -4.63% | 398,333 | 407,464,891 |
| 2025-02-27 | 11.3 | 11.4 | 10.42 | 10.58 | -6.37% | 643,939 | 696,326,168 |
| 2025-02-26 | 10.29 | 11.3 | 10.29 | 11.3 | +10.03% | 581,184 | 642,520,024 |
| 2025-02-25 | 10.38 | 10.51 | 10.12 | 10.27 | -2.19% | 467,511 | 481,753,532 |
| 2025-02-24 | 9.92 | 10.88 | 9.85 | 10.5 | +5.85% | 1,044,402 | 1,093,486,841 |
| 2025-02-21 | 9.5 | 9.92 | 9.41 | 9.92 | +9.98% | 439,131 | 428,238,532 |
| 2025-02-20 | 8.99 | 9.08 | 8.93 | 9.02 | 0% | 112,947 | 101,620,625 |
| 2025-02-19 | 8.92 | 9.04 | 8.86 | 9.02 | +1.46% | 117,173 | 105,138,722 |
| 2025-02-18 | 9.02 | 9.03 | 8.84 | 8.89 | -1.44% | 133,177 | 119,039,016 |
| 2025-02-17 | 9.05 | 9.1 | 8.94 | 9.02 | -0.66% | 135,442 | 121,929,178 |
| 2025-02-14 | 9.13 | 9.17 | 9.04 | 9.08 | -0.77% | 103,136 | 93,808,787 |
| 2025-02-13 | 9.28 | 9.36 | 9.13 | 9.15 | -1.19% | 141,415 | 130,292,207 |
| 2025-02-12 | 9.18 | 9.29 | 9.15 | 9.26 | +0.33% | 117,743 | 108,672,108 |
| 2025-02-11 | 9.12 | 9.35 | 9.12 | 9.23 | +0.98% | 162,775 | 149,881,041 |
| 2025-02-10 | 9.14 | 9.33 | 9.11 | 9.14 | +0.11% | 185,152 | 170,453,069 |
| 2025-02-07 | 9.05 | 9.18 | 8.96 | 9.13 | +0.66% | 163,867 | 149,097,914 |
| 2025-02-06 | 9 | 9.09 | 8.93 | 9.07 | +0.67% | 185,917 | 167,844,277 |
| 2025-02-05 | 9.6 | 9.63 | 8.96 | 9.01 | -5.46% | 314,611 | 286,838,085 |
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：