股票概览
10.26
-2.01%
-0.21
10.41
开盘价
10.48
最高价
10.21
最低价
99,471
成交量
数据更新至: 2025-02-28
技术指标
10.40
MA5 (5日均线)
10.45
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 | 10.41 | 10.48 | 10.21 | 10.26 | -2.01% | 99,471 | 102,767,279 |
| 2025-02-27 | 10.55 | 10.65 | 10.4 | 10.47 | -0.38% | 86,761 | 91,261,005 |
| 2025-02-26 | 10.43 | 10.56 | 10.33 | 10.51 | +1.15% | 88,447 | 92,631,140 |
| 2025-02-25 | 10.31 | 10.74 | 10.23 | 10.39 | +0.19% | 100,371 | 104,942,755 |
| 2025-02-24 | 10.44 | 10.55 | 10.34 | 10.37 | -0.86% | 88,963 | 92,776,358 |
| 2025-02-21 | 10.48 | 10.51 | 10.29 | 10.46 | +0.29% | 100,878 | 104,724,460 |
| 2025-02-20 | 10.54 | 10.57 | 10.4 | 10.43 | -1.51% | 72,165 | 75,406,660 |
| 2025-02-19 | 10.39 | 10.6 | 10.33 | 10.59 | +1.83% | 81,997 | 86,015,321 |
| 2025-02-18 | 10.58 | 10.6 | 10.34 | 10.4 | -1.79% | 101,968 | 106,696,504 |
| 2025-02-17 | 10.66 | 10.73 | 10.56 | 10.59 | -1.03% | 94,954 | 100,817,197 |
| 2025-02-14 | 10.78 | 10.9 | 10.65 | 10.7 | -0.83% | 72,229 | 77,577,975 |
| 2025-02-13 | 10.87 | 10.94 | 10.76 | 10.79 | -0.74% | 78,283 | 84,799,138 |
| 2025-02-12 | 10.7 | 10.88 | 10.64 | 10.87 | +1.49% | 115,819 | 124,517,623 |
| 2025-02-11 | 10.81 | 11 | 10.63 | 10.71 | -1.11% | 79,810 | 85,439,355 |
| 2025-02-10 | 10.72 | 10.93 | 10.62 | 10.83 | +1.12% | 123,581 | 132,952,740 |
| 2025-02-07 | 10.59 | 10.83 | 10.59 | 10.71 | +1.23% | 106,095 | 113,920,596 |
| 2025-02-06 | 10.45 | 10.58 | 10.33 | 10.58 | +1.05% | 72,238 | 75,804,841 |
| 2025-02-05 | 10.51 | 10.58 | 10.32 | 10.47 | +1.95% | 86,335 | 90,396,791 |
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：