股票概览
10.08
-1.37%
-0.14
10.2
开盘价
10.33
最高价
10.07
最低价
65,882
成交量
数据更新至: 2025-02-28
技术指标
10.12
MA5 (5日均线)
10.16
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 | 10.2 | 10.33 | 10.07 | 10.08 | -1.37% | 65,882 | 67,298,388 |
| 2025-02-27 | 10.13 | 10.25 | 10.1 | 10.22 | +0.89% | 52,486 | 53,499,644 |
| 2025-02-26 | 10.04 | 10.13 | 10.03 | 10.13 | +1.1% | 33,447 | 33,751,318 |
| 2025-02-25 | 10.11 | 10.14 | 10.01 | 10.02 | -1.38% | 45,092 | 45,341,446 |
| 2025-02-24 | 10.11 | 10.24 | 10.1 | 10.16 | +0.49% | 43,428 | 44,102,518 |
| 2025-02-21 | 10.17 | 10.2 | 10.04 | 10.11 | -0.39% | 59,017 | 59,694,186 |
| 2025-02-20 | 10.19 | 10.27 | 10.12 | 10.15 | -0.39% | 43,345 | 44,110,851 |
| 2025-02-19 | 10.15 | 10.19 | 10.1 | 10.19 | +0.39% | 35,656 | 36,152,316 |
| 2025-02-18 | 10.37 | 10.38 | 10.11 | 10.15 | -2.22% | 47,609 | 48,751,679 |
| 2025-02-17 | 10.26 | 10.42 | 10.25 | 10.38 | +0.78% | 61,147 | 63,286,336 |
| 2025-02-14 | 10.36 | 10.41 | 10.25 | 10.3 | -1.06% | 48,660 | 50,127,319 |
| 2025-02-13 | 10.33 | 10.48 | 10.29 | 10.41 | +0.39% | 72,337 | 75,395,511 |
| 2025-02-12 | 10.4 | 10.45 | 10.24 | 10.37 | -0.58% | 53,934 | 55,734,194 |
| 2025-02-11 | 10.5 | 10.57 | 10.37 | 10.43 | -0.67% | 45,793 | 47,862,678 |
| 2025-02-10 | 10.3 | 10.51 | 10.3 | 10.5 | +1.74% | 46,798 | 48,632,741 |
| 2025-02-07 | 10.19 | 10.39 | 10.15 | 10.32 | +1.18% | 51,393 | 52,907,428 |
| 2025-02-06 | 10.08 | 10.2 | 10.06 | 10.2 | +0.89% | 40,741 | 41,291,581 |
| 2025-02-05 | 10.29 | 10.33 | 10.05 | 10.11 | -1.46% | 44,703 | 45,229,381 |
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：