股票概览
10.06
-3.36%
-0.35
10.41
开盘价
10.46
最高价
10.04
最低价
67,157
成交量
数据更新至: 2025-02-28
技术指标
10.13
MA5 (5日均线)
10.12
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 | 10.41 | 10.46 | 10.04 | 10.06 | -3.36% | 67,157 | 68,850,164 |
| 2025-02-27 | 10.12 | 10.45 | 10.11 | 10.41 | +2.66% | 102,455 | 106,148,221 |
| 2025-02-26 | 9.97 | 10.17 | 9.95 | 10.14 | +1.6% | 42,522 | 42,868,505 |
| 2025-02-25 | 9.98 | 10.19 | 9.92 | 9.98 | -0.7% | 45,603 | 45,890,585 |
| 2025-02-24 | 9.99 | 10.14 | 9.95 | 10.05 | +0.5% | 46,013 | 46,251,904 |
| 2025-02-21 | 10.21 | 10.22 | 9.89 | 10 | -1.86% | 54,851 | 54,826,744 |
| 2025-02-20 | 10.04 | 10.24 | 9.97 | 10.19 | +1.49% | 44,736 | 45,424,457 |
| 2025-02-19 | 9.85 | 10.06 | 9.75 | 10.04 | +1.72% | 55,928 | 55,399,114 |
| 2025-02-18 | 10.44 | 10.45 | 9.83 | 9.87 | -5.82% | 77,076 | 77,403,421 |
| 2025-02-17 | 10.47 | 10.58 | 10.25 | 10.48 | -0.1% | 56,693 | 59,019,172 |
| 2025-02-14 | 10.55 | 10.68 | 10.4 | 10.49 | -1.13% | 47,090 | 49,537,415 |
| 2025-02-13 | 10.76 | 10.82 | 10.58 | 10.61 | -1.49% | 62,932 | 67,208,841 |
| 2025-02-12 | 10.63 | 10.79 | 10.44 | 10.77 | +1.8% | 82,743 | 88,082,274 |
| 2025-02-11 | 10.62 | 10.67 | 10.28 | 10.58 | +0.09% | 105,874 | 110,887,891 |
| 2025-02-10 | 9.89 | 10.66 | 9.85 | 10.57 | +7.42% | 139,096 | 143,630,984 |
| 2025-02-07 | 9.82 | 9.98 | 9.71 | 9.84 | -0.1% | 70,658 | 69,646,427 |
| 2025-02-06 | 9.82 | 9.85 | 9.6 | 9.85 | +0.51% | 46,052 | 45,044,538 |
| 2025-02-05 | 10.06 | 10.08 | 9.74 | 9.8 | -2.2% | 47,142 | 46,205,908 |
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：