股票概览
10.48
-1.04%
-0.11
10.53
开盘价
10.63
最高价
10.43
最低价
129,885
成交量
数据更新至: 2025-02-28
技术指标
10.63
MA5 (5日均线)
10.85
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 | 10.53 | 10.63 | 10.43 | 10.48 | -1.04% | 129,885 | 136,736,105 |
| 2025-02-27 | 10.61 | 10.65 | 10.47 | 10.59 | -0.28% | 128,942 | 136,115,373 |
| 2025-02-26 | 10.64 | 10.66 | 10.59 | 10.62 | +0.19% | 102,786 | 109,144,354 |
| 2025-02-25 | 10.8 | 10.82 | 10.56 | 10.6 | -2.39% | 171,907 | 183,268,910 |
| 2025-02-24 | 10.95 | 11.01 | 10.78 | 10.86 | -0.82% | 164,618 | 178,980,641 |
| 2025-02-21 | 10.95 | 10.97 | 10.84 | 10.95 | +0.27% | 109,058 | 119,172,943 |
| 2025-02-20 | 11.01 | 11.09 | 10.87 | 10.92 | -1.09% | 157,727 | 172,715,393 |
| 2025-02-19 | 11.06 | 11.15 | 10.98 | 11.04 | -0.54% | 150,390 | 166,243,335 |
| 2025-02-18 | 11.24 | 11.33 | 11.05 | 11.1 | -1.68% | 147,198 | 164,380,560 |
| 2025-02-17 | 11.6 | 11.6 | 11.27 | 11.29 | -2.25% | 195,662 | 222,308,606 |
| 2025-02-14 | 11.35 | 11.57 | 11.17 | 11.55 | +1.94% | 214,982 | 244,367,995 |
| 2025-02-13 | 11.42 | 11.45 | 11.21 | 11.33 | -0.26% | 131,185 | 148,932,880 |
| 2025-02-12 | 11.34 | 11.47 | 11.26 | 11.36 | -0.09% | 140,039 | 159,037,810 |
| 2025-02-11 | 11.13 | 11.43 | 11.09 | 11.37 | +1.79% | 202,529 | 228,517,678 |
| 2025-02-10 | 11.13 | 11.28 | 11.12 | 11.17 | +0.36% | 167,109 | 186,840,710 |
| 2025-02-07 | 11.12 | 11.21 | 11 | 11.13 | -0.18% | 246,982 | 274,005,832 |
| 2025-02-06 | 11.16 | 11.3 | 11.05 | 11.15 | -0.71% | 202,601 | 225,930,974 |
| 2025-02-05 | 11.35 | 11.35 | 11.06 | 11.23 | -0.27% | 196,358 | 219,432,486 |
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：