股票概览
10.21
-0.87%
-0.09
10.29
开盘价
10.31
最高价
10.11
最低价
29,680
成交量
数据更新至: 2025-02-28
技术指标
10.24
MA5 (5日均线)
10.31
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 | 10.29 | 10.31 | 10.11 | 10.21 | -0.87% | 29,680 | 30,329,362 |
| 2025-02-27 | 10.18 | 10.35 | 10.15 | 10.3 | +1.18% | 49,014 | 50,276,522 |
| 2025-02-26 | 10.08 | 10.38 | 10.07 | 10.18 | +0.99% | 48,831 | 50,021,796 |
| 2025-02-25 | 10.4 | 10.4 | 10.03 | 10.08 | -3.17% | 46,884 | 47,740,571 |
| 2025-02-24 | 10.36 | 10.43 | 10.29 | 10.41 | +0.68% | 31,701 | 32,871,949 |
| 2025-02-21 | 10.51 | 10.51 | 10.19 | 10.34 | -1.15% | 49,874 | 51,446,041 |
| 2025-02-20 | 10.41 | 10.62 | 10.37 | 10.46 | +0.38% | 33,025 | 34,652,397 |
| 2025-02-19 | 10.31 | 10.43 | 10.27 | 10.42 | +0.97% | 22,745 | 23,582,143 |
| 2025-02-18 | 10.38 | 10.54 | 10.32 | 10.32 | -0.96% | 29,422 | 30,691,558 |
| 2025-02-17 | 10.55 | 10.55 | 10.28 | 10.42 | -0.95% | 43,801 | 45,379,071 |
| 2025-02-14 | 10.5 | 10.56 | 10.4 | 10.52 | 0% | 33,264 | 34,903,150 |
| 2025-02-13 | 10.75 | 10.75 | 10.51 | 10.52 | -2.05% | 35,415 | 37,622,989 |
| 2025-02-12 | 10.92 | 10.92 | 10.64 | 10.74 | -1.65% | 41,674 | 44,679,412 |
| 2025-02-11 | 10.78 | 10.93 | 10.7 | 10.92 | +1.58% | 37,059 | 40,164,091 |
| 2025-02-10 | 10.76 | 10.78 | 10.61 | 10.75 | +0.28% | 32,212 | 34,539,219 |
| 2025-02-07 | 10.77 | 10.85 | 10.66 | 10.72 | -0.19% | 47,563 | 51,123,016 |
| 2025-02-06 | 10.67 | 10.8 | 10.46 | 10.74 | +0.47% | 44,635 | 47,472,571 |
| 2025-02-05 | 11.12 | 11.2 | 10.67 | 10.69 | -3.69% | 67,820 | 73,401,224 |
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：