股票概览
10.82
0%
0
10.78
开盘价
11.15
最高价
10.78
最低价
114,505
成交量
数据更新至: 2025-02-28
技术指标
10.67
MA5 (5日均线)
10.63
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 | 10.78 | 11.15 | 10.78 | 10.82 | 0% | 114,505 | 125,017,669 |
| 2025-02-27 | 10.61 | 10.83 | 10.6 | 10.82 | +2.17% | 110,673 | 118,585,954 |
| 2025-02-26 | 10.47 | 10.62 | 10.47 | 10.59 | +1.15% | 74,490 | 78,634,342 |
| 2025-02-25 | 10.61 | 10.62 | 10.47 | 10.47 | -1.69% | 61,342 | 64,608,836 |
| 2025-02-24 | 10.57 | 10.73 | 10.55 | 10.65 | +0.76% | 72,717 | 77,454,286 |
| 2025-02-21 | 10.53 | 10.62 | 10.45 | 10.57 | +0.28% | 73,218 | 77,186,779 |
| 2025-02-20 | 10.53 | 10.61 | 10.49 | 10.54 | -0.28% | 60,985 | 64,333,775 |
| 2025-02-19 | 10.54 | 10.59 | 10.51 | 10.57 | -0.19% | 60,438 | 63,726,134 |
| 2025-02-18 | 10.8 | 10.89 | 10.55 | 10.59 | -0.47% | 101,976 | 109,035,869 |
| 2025-02-17 | 10.76 | 10.76 | 10.58 | 10.64 | -1.3% | 87,168 | 92,738,319 |
| 2025-02-14 | 10.75 | 10.83 | 10.72 | 10.78 | +0.19% | 59,190 | 63,785,266 |
| 2025-02-13 | 10.91 | 10.93 | 10.74 | 10.76 | -1.28% | 78,826 | 85,316,898 |
| 2025-02-12 | 10.9 | 11.02 | 10.78 | 10.9 | 0% | 78,226 | 85,197,371 |
| 2025-02-11 | 10.86 | 10.93 | 10.76 | 10.9 | +0.09% | 72,260 | 78,411,963 |
| 2025-02-10 | 10.8 | 11.01 | 10.8 | 10.89 | +0.55% | 98,020 | 106,901,080 |
| 2025-02-07 | 10.72 | 10.9 | 10.65 | 10.83 | +0.74% | 81,730 | 88,278,471 |
| 2025-02-06 | 10.69 | 10.75 | 10.64 | 10.75 | +0.28% | 63,661 | 68,121,978 |
| 2025-02-05 | 11.03 | 11.04 | 10.66 | 10.72 | -2.55% | 103,519 | 111,609,405 |
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：