股票概览
10.84
-1.54%
-0.17
10.99
开盘价
11.04
最高价
10.79
最低价
41,359
成交量
数据更新至: 2025-02-28
技术指标
10.89
MA5 (5日均线)
10.88
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 | 10.99 | 11.04 | 10.79 | 10.84 | -1.54% | 41,359 | 45,046,106 |
| 2025-02-27 | 10.91 | 11.05 | 10.88 | 11.01 | +0.92% | 50,710 | 55,563,128 |
| 2025-02-26 | 10.81 | 10.92 | 10.76 | 10.91 | +1.21% | 44,604 | 48,414,696 |
| 2025-02-25 | 10.85 | 10.87 | 10.74 | 10.78 | -1.1% | 32,591 | 35,194,976 |
| 2025-02-24 | 10.91 | 10.95 | 10.85 | 10.9 | -0.27% | 36,858 | 40,180,018 |
| 2025-02-21 | 10.88 | 10.96 | 10.77 | 10.93 | +0.37% | 42,595 | 46,292,774 |
| 2025-02-20 | 10.81 | 10.95 | 10.77 | 10.89 | +0.74% | 40,839 | 44,459,639 |
| 2025-02-19 | 10.76 | 10.86 | 10.72 | 10.81 | +0.56% | 38,965 | 42,055,112 |
| 2025-02-18 | 10.96 | 10.97 | 10.71 | 10.75 | -1.92% | 55,276 | 59,955,229 |
| 2025-02-17 | 11.19 | 11.21 | 10.93 | 10.96 | -1.44% | 72,953 | 80,398,142 |
| 2025-02-14 | 10.94 | 11.12 | 10.94 | 11.12 | +1.46% | 47,780 | 52,930,060 |
| 2025-02-13 | 11.04 | 11.07 | 10.93 | 10.96 | -0.63% | 39,858 | 43,830,808 |
| 2025-02-12 | 11.05 | 11.09 | 10.95 | 11.03 | -0.09% | 36,680 | 40,393,204 |
| 2025-02-11 | 11.21 | 11.22 | 10.98 | 11.04 | -1.25% | 44,655 | 49,282,251 |
| 2025-02-10 | 11.18 | 11.26 | 11.12 | 11.18 | +0.36% | 50,601 | 56,643,648 |
| 2025-02-07 | 11.14 | 11.28 | 11.07 | 11.14 | +0.18% | 51,709 | 57,837,066 |
| 2025-02-06 | 11 | 11.12 | 10.94 | 11.12 | +1.09% | 34,161 | 37,737,504 |
| 2025-02-05 | 11 | 11.08 | 10.92 | 11 | +0.46% | 31,179 | 34,339,250 |
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：