股票概览
10.12
-1.84%
-0.19
10.23
开盘价
10.37
最高价
10
最低价
68,420
成交量
数据更新至: 2025-02-28
技术指标
10.04
MA5 (5日均线)
9.90
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 | 10.23 | 10.37 | 10 | 10.12 | -1.84% | 68,420 | 69,340,037 |
| 2025-02-27 | 10.32 | 10.39 | 10.03 | 10.31 | +0.29% | 91,998 | 94,116,134 |
| 2025-02-26 | 9.74 | 10.55 | 9.74 | 10.28 | +5.01% | 146,446 | 150,248,343 |
| 2025-02-25 | 9.61 | 9.87 | 9.6 | 9.79 | +0.93% | 56,379 | 55,074,135 |
| 2025-02-24 | 9.79 | 9.8 | 9.55 | 9.7 | -0.51% | 40,311 | 39,029,538 |
| 2025-02-21 | 9.88 | 9.92 | 9.68 | 9.75 | -1.22% | 60,978 | 59,563,555 |
| 2025-02-20 | 9.85 | 9.88 | 9.7 | 9.87 | +0.51% | 43,398 | 42,508,792 |
| 2025-02-19 | 9.48 | 9.86 | 9.48 | 9.82 | +3.15% | 58,457 | 57,107,543 |
| 2025-02-18 | 9.88 | 9.89 | 9.52 | 9.52 | -3.15% | 58,409 | 56,594,553 |
| 2025-02-17 | 9.63 | 9.86 | 9.56 | 9.83 | +1.76% | 58,623 | 57,144,346 |
| 2025-02-14 | 9.98 | 10.06 | 9.66 | 9.66 | -3.59% | 82,806 | 81,220,122 |
| 2025-02-13 | 10.29 | 10.29 | 9.95 | 10.02 | -3.19% | 88,008 | 88,989,199 |
| 2025-02-12 | 10.01 | 10.38 | 9.9 | 10.35 | +2.88% | 114,747 | 116,952,065 |
| 2025-02-11 | 10.2 | 10.2 | 9.97 | 10.06 | -0.98% | 76,817 | 77,042,740 |
| 2025-02-10 | 9.99 | 10.16 | 9.98 | 10.16 | +0.89% | 101,641 | 102,125,706 |
| 2025-02-07 | 9.98 | 10.12 | 9.85 | 10.07 | 0% | 140,748 | 140,975,288 |
| 2025-02-06 | 9.83 | 10.08 | 9.71 | 10.07 | +2.44% | 128,664 | 127,530,977 |
| 2025-02-05 | 10 | 10.07 | 9.65 | 9.83 | -1.7% | 130,655 | 128,005,871 |
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：