股票概览
10.58
+3.12%
+0.32
10.43
开盘价
11.28
最高价
10.16
最低价
1,566,438
成交量
数据更新至: 2025-02-28
技术指标
9.92
MA5 (5日均线)
9.30
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 | 10.43 | 11.28 | 10.16 | 10.58 | +3.12% | 1,566,438 | 1,680,762,280 |
| 2025-02-27 | 10.96 | 11.57 | 10.06 | 10.26 | -2.47% | 1,873,349 | 2,000,181,958 |
| 2025-02-26 | 10.08 | 10.52 | 10.03 | 10.52 | +10.04% | 433,981 | 449,320,077 |
| 2025-02-25 | 8.69 | 9.56 | 8.6 | 9.56 | +10.01% | 616,577 | 581,127,323 |
| 2025-02-24 | 8.63 | 8.8 | 8.53 | 8.69 | -1.7% | 287,995 | 248,849,595 |
| 2025-02-21 | 8.9 | 8.95 | 8.73 | 8.84 | -0.45% | 293,169 | 258,859,507 |
| 2025-02-20 | 8.75 | 9 | 8.72 | 8.88 | +2.66% | 366,451 | 324,800,585 |
| 2025-02-19 | 8.42 | 8.72 | 8.3 | 8.65 | +2.73% | 305,609 | 262,894,024 |
| 2025-02-18 | 8.61 | 8.98 | 8.4 | 8.42 | -2.09% | 463,921 | 404,034,770 |
| 2025-02-17 | 8.41 | 8.85 | 8.41 | 8.6 | +1.42% | 268,855 | 231,109,723 |
| 2025-02-14 | 8.44 | 8.65 | 8.31 | 8.48 | +0.36% | 242,416 | 205,269,830 |
| 2025-02-13 | 8.45 | 8.65 | 8.38 | 8.45 | -0.94% | 220,341 | 187,132,378 |
| 2025-02-12 | 8.31 | 8.62 | 8.27 | 8.53 | +2.52% | 195,450 | 165,228,579 |
| 2025-02-11 | 8.48 | 8.49 | 8.24 | 8.32 | -0.95% | 172,255 | 143,194,971 |
| 2025-02-10 | 8.24 | 8.41 | 8.2 | 8.4 | +1.94% | 201,207 | 167,385,527 |
| 2025-02-07 | 8.14 | 8.38 | 8.11 | 8.24 | +1.23% | 224,873 | 185,578,547 |
| 2025-02-06 | 7.98 | 8.15 | 7.73 | 8.14 | +3.69% | 236,307 | 189,565,795 |
| 2025-02-05 | 7.58 | 8.02 | 7.5 | 7.85 | +5.8% | 249,719 | 194,666,998 |
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：