股票概览
10.1
-0.59%
-0.06
10.15
开盘价
10.24
最高价
10.1
最低价
293,039
成交量
数据更新至: 2025-02-28
技术指标
10.08
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 | 10.15 | 10.24 | 10.1 | 10.1 | -0.59% | 293,039 | 297,852,569 |
| 2025-02-27 | 10.06 | 10.16 | 10 | 10.16 | +0.99% | 276,746 | 279,809,438 |
| 2025-02-26 | 9.98 | 10.13 | 9.95 | 10.06 | +0.6% | 288,012 | 289,907,217 |
| 2025-02-25 | 10.1 | 10.1 | 9.98 | 10 | -0.79% | 349,382 | 350,225,116 |
| 2025-02-24 | 10.22 | 10.23 | 10.05 | 10.08 | -1.37% | 433,314 | 438,051,124 |
| 2025-02-21 | 10.38 | 10.39 | 10.19 | 10.22 | -1.45% | 472,462 | 484,147,141 |
| 2025-02-20 | 10.41 | 10.42 | 10.36 | 10.37 | -0.29% | 236,061 | 244,930,306 |
| 2025-02-19 | 10.4 | 10.43 | 10.36 | 10.4 | -0.1% | 328,283 | 341,284,458 |
| 2025-02-18 | 10.45 | 10.52 | 10.4 | 10.41 | -0.38% | 452,257 | 473,371,970 |
| 2025-02-17 | 10.5 | 10.52 | 10.4 | 10.45 | -0.38% | 252,183 | 263,070,915 |
| 2025-02-14 | 10.55 | 10.57 | 10.46 | 10.49 | -0.57% | 331,791 | 348,220,499 |
| 2025-02-13 | 10.56 | 10.6 | 10.55 | 10.55 | -0.38% | 192,430 | 203,421,011 |
| 2025-02-12 | 10.61 | 10.62 | 10.54 | 10.59 | -0.09% | 180,583 | 190,904,766 |
| 2025-02-11 | 10.51 | 10.64 | 10.51 | 10.6 | +0.95% | 357,171 | 378,401,010 |
| 2025-02-10 | 10.56 | 10.58 | 10.5 | 10.5 | -0.47% | 285,798 | 300,826,695 |
| 2025-02-07 | 10.57 | 10.64 | 10.5 | 10.55 | -0.19% | 312,178 | 329,317,902 |
| 2025-02-06 | 10.59 | 10.65 | 10.51 | 10.57 | -0.19% | 296,195 | 312,911,906 |
| 2025-02-05 | 10.72 | 10.74 | 10.51 | 10.59 | -0.94% | 393,349 | 416,512,049 |
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：