股票概览
10.67
-2.29%
-0.25
10.92
开盘价
10.93
最高价
10.6
最低价
280,588
成交量
数据更新至: 2025-02-28
技术指标
10.88
MA5 (5日均线)
11.09
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 | 10.92 | 10.93 | 10.6 | 10.67 | -2.29% | 280,588 | 301,812,876 |
| 2025-02-27 | 10.85 | 11.08 | 10.81 | 10.92 | +0.65% | 245,358 | 267,773,071 |
| 2025-02-26 | 10.91 | 10.95 | 10.65 | 10.85 | 0% | 293,225 | 316,831,303 |
| 2025-02-25 | 10.87 | 11.12 | 10.71 | 10.85 | -2.25% | 395,780 | 430,751,067 |
| 2025-02-24 | 12 | 12.01 | 11 | 11.1 | -6.17% | 659,329 | 753,125,476 |
| 2025-02-21 | 11.43 | 11.87 | 11.28 | 11.83 | +4.05% | 373,616 | 433,903,399 |
| 2025-02-20 | 10.8 | 11.49 | 10.75 | 11.37 | +5.08% | 456,766 | 506,783,568 |
| 2025-02-19 | 10.95 | 11.08 | 10.74 | 10.82 | -2.26% | 442,263 | 481,005,197 |
| 2025-02-18 | 11.44 | 11.45 | 10.91 | 11.07 | -3.23% | 404,335 | 448,944,893 |
| 2025-02-17 | 11.17 | 11.6 | 11.14 | 11.44 | +3.81% | 758,695 | 860,096,987 |
| 2025-02-14 | 10.43 | 11.05 | 10.25 | 11.02 | +7.72% | 546,136 | 587,997,519 |
| 2025-02-13 | 10.4 | 10.86 | 10.2 | 10.23 | -1.54% | 537,226 | 565,712,476 |
| 2025-02-12 | 10.21 | 10.41 | 10.11 | 10.39 | +1.46% | 244,297 | 251,976,417 |
| 2025-02-11 | 9.72 | 10.5 | 9.64 | 10.24 | +5.79% | 501,780 | 506,067,199 |
| 2025-02-10 | 9.9 | 9.9 | 9.62 | 9.68 | -2.32% | 292,448 | 284,279,217 |
| 2025-02-07 | 9.94 | 9.99 | 9.7 | 9.91 | -0.2% | 327,544 | 323,348,400 |
| 2025-02-06 | 9.88 | 9.98 | 9.74 | 9.93 | +0.1% | 278,676 | 274,340,458 |
| 2025-02-05 | 10.18 | 10.23 | 9.75 | 9.92 | -2.27% | 269,081 | 266,810,649 |
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：