股票概览
10.34
-1.8%
-0.19
10.5
开盘价
10.58
最高价
10.3
最低价
57,189
成交量
数据更新至: 2025-02-28
技术指标
10.47
MA5 (5日均线)
10.46
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 | 10.5 | 10.58 | 10.3 | 10.34 | -1.8% | 57,189 | 59,531,736 |
| 2025-02-27 | 10.59 | 10.61 | 10.42 | 10.53 | -0.57% | 50,956 | 53,536,037 |
| 2025-02-26 | 10.5 | 10.59 | 10.46 | 10.59 | +1.24% | 53,140 | 56,114,053 |
| 2025-02-25 | 10.43 | 10.64 | 10.32 | 10.46 | +0.1% | 43,236 | 45,324,815 |
| 2025-02-24 | 10.45 | 10.52 | 10.4 | 10.45 | -0.67% | 37,155 | 38,832,517 |
| 2025-02-21 | 10.56 | 10.59 | 10.41 | 10.52 | +0.19% | 50,035 | 52,515,502 |
| 2025-02-20 | 10.3 | 10.56 | 10.27 | 10.5 | +1.25% | 62,550 | 65,229,500 |
| 2025-02-19 | 10.25 | 10.38 | 10.24 | 10.37 | +0.68% | 59,060 | 60,904,643 |
| 2025-02-18 | 10.6 | 10.61 | 10.26 | 10.3 | -2.65% | 63,639 | 66,321,671 |
| 2025-02-17 | 10.51 | 10.62 | 10.39 | 10.58 | +0.38% | 90,947 | 95,732,854 |
| 2025-02-14 | 10.69 | 10.78 | 10.47 | 10.54 | -1.5% | 124,366 | 131,762,443 |
| 2025-02-13 | 11.47 | 11.47 | 10.68 | 10.7 | -2.9% | 211,670 | 233,556,793 |
| 2025-02-12 | 10.42 | 11.02 | 10.3 | 11.02 | +9.98% | 162,910 | 177,085,254 |
| 2025-02-11 | 10.09 | 10.12 | 9.91 | 10.02 | -0.5% | 19,942 | 19,948,859 |
| 2025-02-10 | 10.02 | 10.08 | 9.96 | 10.07 | +0.6% | 23,843 | 23,884,825 |
| 2025-02-07 | 10 | 10.12 | 9.93 | 10.01 | +0.4% | 29,203 | 29,280,082 |
| 2025-02-06 | 9.8 | 9.97 | 9.73 | 9.97 | +2.15% | 21,377 | 21,033,003 |
| 2025-02-05 | 9.84 | 9.93 | 9.72 | 9.76 | -0.81% | 23,514 | 23,016,538 |
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：