股票概览
10.19
-6.26%
-0.68
10.94
开盘价
11.12
最高价
10.19
最低价
365,967
成交量
数据更新至: 2025-02-28
技术指标
10.79
MA5 (5日均线)
10.53
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 | 10.94 | 11.12 | 10.19 | 10.19 | -6.26% | 365,967 | 381,503,957 |
| 2025-02-27 | 11.51 | 11.6 | 10.62 | 10.87 | -5.56% | 580,365 | 641,924,169 |
| 2025-02-26 | 11.75 | 12 | 11.34 | 11.51 | +2.86% | 927,642 | 1,078,669,919 |
| 2025-02-25 | 9.98 | 11.19 | 9.93 | 11.19 | +10.03% | 529,091 | 563,217,793 |
| 2025-02-24 | 10.05 | 10.45 | 9.9 | 10.17 | -0.49% | 350,516 | 354,880,550 |
| 2025-02-21 | 10.3 | 10.6 | 10.16 | 10.22 | -1.35% | 419,853 | 433,653,095 |
| 2025-02-20 | 10.7 | 10.77 | 10.27 | 10.36 | -1.99% | 359,657 | 375,886,415 |
| 2025-02-19 | 10 | 10.68 | 9.98 | 10.57 | +5.07% | 472,841 | 494,314,450 |
| 2025-02-18 | 10.22 | 10.4 | 10 | 10.06 | -1.37% | 388,987 | 397,060,994 |
| 2025-02-17 | 9.88 | 10.21 | 9.84 | 10.2 | +3.13% | 316,764 | 319,093,690 |
| 2025-02-14 | 10.07 | 10.25 | 9.8 | 9.89 | -2.27% | 377,832 | 377,721,563 |
| 2025-02-13 | 10.35 | 10.65 | 10.1 | 10.12 | -4.35% | 444,095 | 457,750,789 |
| 2025-02-12 | 10.11 | 10.77 | 10.05 | 10.58 | +1.93% | 519,267 | 538,633,085 |
| 2025-02-11 | 10.63 | 11.05 | 10.35 | 10.38 | -2.08% | 586,248 | 621,363,422 |
| 2025-02-10 | 10.5 | 10.79 | 10.29 | 10.6 | -4.07% | 761,841 | 799,760,207 |
| 2025-02-07 | 10.6 | 11.12 | 10.3 | 11.05 | +9.3% | 1,158,986 | 1,247,114,441 |
| 2025-02-06 | 9.1 | 10.11 | 9.09 | 10.11 | +10.01% | 524,551 | 504,748,592 |
| 2025-02-05 | 8.91 | 9.32 | 8.85 | 9.19 | +4.43% | 474,168 | 430,985,479 |
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：