股票概览
10.6
-3.37%
-0.37
10.93
开盘价
11.02
最高价
10.58
最低价
386,126
成交量
数据更新至: 2025-02-28
技术指标
10.80
MA5 (5日均线)
10.81
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 | 10.93 | 11.02 | 10.58 | 10.6 | -3.37% | 386,126 | 415,926,258 |
| 2025-02-27 | 10.81 | 11.02 | 10.68 | 10.97 | +0.27% | 465,961 | 506,229,725 |
| 2025-02-26 | 10.7 | 10.94 | 10.64 | 10.94 | +2.63% | 303,972 | 327,715,612 |
| 2025-02-25 | 10.71 | 10.79 | 10.62 | 10.66 | -1.75% | 212,421 | 227,667,231 |
| 2025-02-24 | 10.9 | 10.99 | 10.77 | 10.85 | -1.27% | 276,361 | 300,899,515 |
| 2025-02-21 | 10.71 | 11.05 | 10.62 | 10.99 | +2.61% | 413,818 | 450,581,005 |
| 2025-02-20 | 10.73 | 10.75 | 10.62 | 10.71 | -0.28% | 183,859 | 196,552,809 |
| 2025-02-19 | 10.66 | 10.79 | 10.62 | 10.74 | +0.75% | 244,001 | 261,334,164 |
| 2025-02-18 | 10.96 | 10.96 | 10.58 | 10.66 | -2.74% | 305,449 | 328,475,307 |
| 2025-02-17 | 11 | 11.11 | 10.89 | 10.96 | +0.27% | 284,797 | 312,436,155 |
| 2025-02-14 | 10.85 | 10.96 | 10.78 | 10.93 | +0.46% | 209,598 | 228,147,298 |
| 2025-02-13 | 11.01 | 11.07 | 10.86 | 10.88 | -1.18% | 317,149 | 347,196,354 |
| 2025-02-12 | 10.81 | 11.03 | 10.77 | 11.01 | +1.57% | 266,985 | 290,349,721 |
| 2025-02-11 | 10.89 | 10.9 | 10.68 | 10.84 | -0.46% | 247,426 | 266,620,300 |
| 2025-02-10 | 10.85 | 10.91 | 10.8 | 10.89 | +0.55% | 248,120 | 269,669,448 |
| 2025-02-07 | 10.6 | 10.99 | 10.59 | 10.83 | +1.88% | 395,997 | 428,239,915 |
| 2025-02-06 | 10.5 | 10.66 | 10.44 | 10.63 | +1.24% | 204,393 | 216,086,660 |
| 2025-02-05 | 10.53 | 10.59 | 10.44 | 10.5 | +0.67% | 173,496 | 182,409,426 |
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：