股票概览
10.16
-2.31%
-0.24
10.37
开盘价
10.42
最高价
10.1
最低价
33,179
成交量
数据更新至: 2025-02-28
技术指标
10.38
MA5 (5日均线)
10.52
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 | 10.37 | 10.42 | 10.1 | 10.16 | -2.31% | 33,179 | 33,894,832 |
| 2025-02-27 | 10.49 | 10.54 | 10.17 | 10.4 | -0.86% | 39,306 | 40,619,084 |
| 2025-02-26 | 10.4 | 10.54 | 10.34 | 10.49 | +1.35% | 40,974 | 42,894,114 |
| 2025-02-25 | 10.42 | 10.52 | 10.3 | 10.35 | -1.24% | 49,193 | 51,232,887 |
| 2025-02-24 | 10.59 | 10.68 | 10.42 | 10.48 | -1.78% | 48,162 | 50,731,479 |
| 2025-02-21 | 10.75 | 10.78 | 10.48 | 10.67 | -0.28% | 41,965 | 44,499,178 |
| 2025-02-20 | 10.63 | 10.79 | 10.57 | 10.7 | +0.09% | 47,917 | 51,159,893 |
| 2025-02-19 | 10.59 | 10.78 | 10.48 | 10.69 | +2.1% | 45,902 | 48,904,905 |
| 2025-02-18 | 10.83 | 10.86 | 10.45 | 10.47 | -3.32% | 43,091 | 45,826,981 |
| 2025-02-17 | 10.68 | 10.85 | 10.5 | 10.83 | +1.98% | 41,761 | 44,901,382 |
| 2025-02-14 | 10.95 | 11.04 | 10.58 | 10.62 | -3.19% | 73,595 | 78,887,876 |
| 2025-02-13 | 11.1 | 11.11 | 10.92 | 10.97 | -1.44% | 36,013 | 39,641,139 |
| 2025-02-12 | 11.16 | 11.16 | 10.98 | 11.13 | -0.09% | 51,441 | 56,872,135 |
| 2025-02-11 | 11.09 | 11.25 | 11.05 | 11.14 | -0.27% | 52,486 | 58,476,621 |
| 2025-02-10 | 11.21 | 11.22 | 11.01 | 11.17 | -1.33% | 79,985 | 88,751,830 |
| 2025-02-07 | 11.2 | 11.37 | 10.86 | 11.32 | -1.14% | 143,596 | 159,928,857 |
| 2025-02-06 | 10.8 | 11.45 | 10.8 | 11.45 | +9.99% | 57,978 | 64,692,902 |
| 2025-02-05 | 10.38 | 10.58 | 10.21 | 10.41 | +0.77% | 32,769 | 33,964,950 |
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：