股票概览
10.1
-1.56%
-0.16
10.22
开盘价
10.32
最高价
10.05
最低价
70,655
成交量
数据更新至: 2025-02-28
技术指标
10.36
MA5 (5日均线)
10.54
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 | 10.22 | 10.32 | 10.05 | 10.1 | -1.56% | 70,655 | 71,866,458 |
| 2025-02-27 | 10.35 | 10.42 | 10.23 | 10.26 | -1.16% | 83,181 | 85,796,677 |
| 2025-02-26 | 10.5 | 10.84 | 10.34 | 10.38 | -0.95% | 127,565 | 133,753,582 |
| 2025-02-25 | 10.53 | 10.58 | 10.38 | 10.48 | -0.85% | 81,391 | 85,288,001 |
| 2025-02-24 | 10.61 | 10.83 | 10.38 | 10.57 | -0.47% | 129,740 | 137,316,177 |
| 2025-02-21 | 10.64 | 10.68 | 10.2 | 10.62 | +0.09% | 149,986 | 156,763,607 |
| 2025-02-20 | 10.6 | 10.71 | 10.39 | 10.61 | +0.09% | 75,126 | 79,226,525 |
| 2025-02-19 | 10.75 | 10.78 | 10.53 | 10.6 | -1.76% | 74,105 | 78,844,027 |
| 2025-02-18 | 11 | 11.05 | 10.74 | 10.79 | -1.46% | 55,239 | 60,243,737 |
| 2025-02-17 | 11.08 | 11.14 | 10.92 | 10.95 | -1.17% | 68,238 | 75,326,654 |
| 2025-02-14 | 11.03 | 11.11 | 10.82 | 11.08 | +0.45% | 77,173 | 84,771,676 |
| 2025-02-13 | 11.11 | 11.23 | 11 | 11.03 | -0.72% | 116,120 | 129,104,044 |
| 2025-02-12 | 11.25 | 11.49 | 11.08 | 11.11 | -1.77% | 91,453 | 102,852,864 |
| 2025-02-11 | 11.09 | 11.37 | 11.03 | 11.31 | +2.35% | 82,417 | 92,633,919 |
| 2025-02-10 | 10.89 | 11.18 | 10.89 | 11.05 | +1.47% | 95,486 | 105,814,353 |
| 2025-02-07 | 10.97 | 11.21 | 10.82 | 10.89 | -0.73% | 102,361 | 112,256,910 |
| 2025-02-06 | 10.81 | 10.98 | 10.69 | 10.97 | +1.2% | 81,850 | 89,021,406 |
| 2025-02-05 | 11.29 | 11.3 | 10.82 | 10.84 | -3.13% | 82,193 | 90,093,688 |
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：