股票概览
10.67
-2.47%
-0.27
10.82
开盘价
11.07
最高价
10.65
最低价
130,321
成交量
数据更新至: 2025-02-28
技术指标
10.95
MA5 (5日均线)
10.84
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 | 10.82 | 11.07 | 10.65 | 10.67 | -2.47% | 130,321 | 142,148,399 |
| 2025-02-27 | 11.04 | 11.15 | 10.7 | 10.94 | -2.84% | 166,226 | 181,355,471 |
| 2025-02-26 | 10.98 | 11.27 | 10.97 | 11.26 | +2.74% | 145,780 | 162,230,914 |
| 2025-02-25 | 10.82 | 11.06 | 10.75 | 10.96 | +0.37% | 113,163 | 124,148,253 |
| 2025-02-24 | 10.75 | 10.93 | 10.61 | 10.92 | +1.58% | 111,595 | 120,684,435 |
| 2025-02-21 | 10.83 | 10.86 | 10.65 | 10.75 | -0.56% | 89,825 | 96,389,855 |
| 2025-02-20 | 10.89 | 10.92 | 10.68 | 10.81 | -0.28% | 72,260 | 77,773,828 |
| 2025-02-19 | 10.45 | 10.85 | 10.43 | 10.84 | +3.04% | 111,664 | 119,860,628 |
| 2025-02-18 | 10.8 | 10.98 | 10.5 | 10.52 | -2.32% | 126,445 | 136,207,565 |
| 2025-02-17 | 10.73 | 10.88 | 10.71 | 10.77 | +0.19% | 73,139 | 78,790,858 |
| 2025-02-14 | 10.53 | 10.85 | 10.52 | 10.75 | +1.42% | 77,375 | 83,172,413 |
| 2025-02-13 | 10.78 | 10.87 | 10.59 | 10.6 | -0.93% | 88,167 | 94,503,330 |
| 2025-02-12 | 10.62 | 10.73 | 10.56 | 10.7 | +0.38% | 66,665 | 71,030,866 |
| 2025-02-11 | 10.76 | 10.78 | 10.54 | 10.66 | -1.3% | 61,969 | 65,931,262 |
| 2025-02-10 | 10.75 | 10.8 | 10.61 | 10.8 | +0.19% | 96,668 | 103,517,859 |
| 2025-02-07 | 10.52 | 10.89 | 10.52 | 10.78 | +1.89% | 148,836 | 160,293,292 |
| 2025-02-06 | 10.15 | 10.58 | 10.11 | 10.58 | +3.83% | 89,288 | 92,963,155 |
| 2025-02-05 | 10.28 | 10.29 | 10.06 | 10.19 | +0.59% | 61,469 | 62,519,066 |
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：