股票概览
10.64
-1.57%
-0.17
10.77
开盘价
10.82
最高价
10.61
最低价
19,311
成交量
数据更新至: 2025-02-28
技术指标
10.76
MA5 (5日均线)
10.75
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 | 10.77 | 10.82 | 10.61 | 10.64 | -1.57% | 19,311 | 20,687,494 |
| 2025-02-27 | 10.82 | 10.84 | 10.7 | 10.81 | 0% | 19,795 | 21,333,732 |
| 2025-02-26 | 10.7 | 10.85 | 10.7 | 10.81 | +0.75% | 21,497 | 23,213,434 |
| 2025-02-25 | 10.76 | 10.84 | 10.7 | 10.73 | -0.74% | 25,180 | 27,099,092 |
| 2025-02-24 | 10.72 | 10.83 | 10.62 | 10.81 | +0.93% | 28,910 | 31,053,067 |
| 2025-02-21 | 10.68 | 10.75 | 10.61 | 10.71 | -0.19% | 24,317 | 25,989,875 |
| 2025-02-20 | 10.67 | 10.78 | 10.66 | 10.73 | -0.09% | 33,669 | 36,167,573 |
| 2025-02-19 | 10.65 | 10.78 | 10.59 | 10.74 | +0.85% | 39,356 | 42,127,950 |
| 2025-02-18 | 10.7 | 10.8 | 10.62 | 10.65 | -1.66% | 53,184 | 56,948,325 |
| 2025-02-17 | 10.97 | 11.12 | 10.56 | 10.83 | -5.08% | 119,145 | 128,137,082 |
| 2025-02-14 | 12.02 | 13.2 | 11.37 | 11.41 | -4.92% | 165,649 | 206,091,770 |
| 2025-02-13 | 12.02 | 12.05 | 11.8 | 12 | +0.25% | 32,311 | 38,574,045 |
| 2025-02-12 | 11.58 | 12.04 | 11.58 | 11.97 | +3.01% | 41,790 | 49,665,857 |
| 2025-02-11 | 11.62 | 11.66 | 11.5 | 11.62 | +0.17% | 27,627 | 31,968,054 |
| 2025-02-10 | 11.25 | 11.71 | 11.12 | 11.6 | +3.76% | 49,304 | 56,613,324 |
| 2025-02-07 | 10.67 | 11.32 | 10.67 | 11.18 | +4.29% | 41,920 | 46,442,016 |
| 2025-02-06 | 10.69 | 10.73 | 10.55 | 10.72 | +0.75% | 16,693 | 17,804,793 |
| 2025-02-05 | 10.69 | 10.74 | 10.5 | 10.64 | 0% | 21,337 | 22,722,501 |
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：