股票概览
10.35
-4.08%
-0.44
10.7
开盘价
10.83
最高价
10.31
最低价
120,754
成交量
数据更新至: 2025-02-28
技术指标
10.86
MA5 (5日均线)
11.08
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 | 10.7 | 10.83 | 10.31 | 10.35 | -4.08% | 120,754 | 126,780,862 |
| 2025-02-27 | 11.09 | 11.2 | 10.57 | 10.79 | -2.71% | 173,215 | 188,776,989 |
| 2025-02-26 | 11.06 | 11.15 | 10.91 | 11.09 | +0.45% | 125,189 | 138,346,679 |
| 2025-02-25 | 10.9 | 11.22 | 10.83 | 11.04 | +0.09% | 130,747 | 144,525,209 |
| 2025-02-24 | 11.18 | 11.28 | 10.98 | 11.03 | -1.43% | 137,775 | 152,742,584 |
| 2025-02-21 | 11.25 | 11.41 | 11.01 | 11.19 | +0.72% | 185,916 | 208,157,914 |
| 2025-02-20 | 11.25 | 11.27 | 11 | 11.11 | -0.98% | 172,310 | 191,403,780 |
| 2025-02-19 | 10.88 | 11.45 | 10.88 | 11.22 | -0.27% | 297,021 | 332,853,929 |
| 2025-02-18 | 11.65 | 12.09 | 11.24 | 11.25 | -4.42% | 326,035 | 379,835,778 |
| 2025-02-17 | 11.65 | 11.99 | 11.58 | 11.77 | +1.03% | 317,144 | 372,242,971 |
| 2025-02-14 | 11.69 | 12.1 | 11.3 | 11.65 | -1.69% | 381,272 | 446,108,243 |
| 2025-02-13 | 12.5 | 12.5 | 11.68 | 11.85 | -7.13% | 604,243 | 724,299,228 |
| 2025-02-12 | 11.28 | 12.76 | 11.28 | 12.76 | +10% | 720,729 | 891,918,876 |
| 2025-02-11 | 12 | 12.75 | 11.32 | 11.6 | -5.69% | 637,813 | 757,556,168 |
| 2025-02-10 | 11.94 | 12.3 | 11.42 | 12.3 | +10.02% | 702,075 | 838,167,283 |
| 2025-02-07 | 11.18 | 11.18 | 11.18 | 11.18 | +10.04% | 30,266 | 33,837,388 |
| 2025-02-06 | 9.25 | 10.16 | 9.2 | 10.16 | +9.96% | 96,819 | 93,240,712 |
| 2025-02-05 | 9.17 | 9.25 | 9.06 | 9.24 | +2.1% | 80,338 | 73,828,485 |
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：