股票概览
10.18
-1.64%
-0.17
10.53
开盘价
11.12
最高价
10.16
最低价
75,068
成交量
数据更新至: 2025-02-28
技术指标
10.20
MA5 (5日均线)
10.18
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 | 10.53 | 11.12 | 10.16 | 10.18 | -1.64% | 75,068 | 78,557,570 |
| 2025-02-27 | 10.29 | 10.55 | 10.14 | 10.35 | +0.98% | 58,017 | 59,762,377 |
| 2025-02-26 | 10.01 | 10.32 | 10.01 | 10.25 | +2.4% | 79,164 | 80,849,286 |
| 2025-02-25 | 10.38 | 10.39 | 9.99 | 10.01 | -2.15% | 85,899 | 87,077,174 |
| 2025-02-24 | 10.2 | 10.4 | 10.09 | 10.23 | +0.59% | 78,407 | 80,116,091 |
| 2025-02-21 | 10.2 | 10.36 | 10.15 | 10.17 | -1.36% | 96,347 | 98,594,315 |
| 2025-02-20 | 10.99 | 11 | 10.12 | 10.31 | -3.37% | 148,438 | 153,028,120 |
| 2025-02-19 | 9.8 | 10.67 | 9.66 | 10.67 | +10% | 79,707 | 82,125,407 |
| 2025-02-18 | 9.81 | 9.99 | 9.69 | 9.7 | -2.02% | 26,412 | 25,973,698 |
| 2025-02-17 | 9.77 | 9.94 | 9.75 | 9.9 | +1.33% | 27,797 | 27,411,785 |
| 2025-02-14 | 9.59 | 10.05 | 9.59 | 9.77 | +1.56% | 40,458 | 39,816,949 |
| 2025-02-13 | 10 | 10.04 | 9.61 | 9.62 | -4.56% | 46,404 | 45,436,328 |
| 2025-02-12 | 9.8 | 10.28 | 9.78 | 10.08 | +3.28% | 58,816 | 59,028,865 |
| 2025-02-11 | 9.7 | 9.78 | 9.62 | 9.76 | +1.14% | 26,683 | 25,907,001 |
| 2025-02-10 | 9.6 | 9.71 | 9.5 | 9.65 | +0.1% | 24,183 | 23,202,780 |
| 2025-02-07 | 9.65 | 9.8 | 9.52 | 9.64 | -0.92% | 31,974 | 30,953,199 |
| 2025-02-06 | 9.5 | 9.73 | 9.4 | 9.73 | +2.96% | 27,377 | 26,259,855 |
| 2025-02-05 | 9.69 | 9.69 | 9.35 | 9.45 | -1.46% | 25,252 | 23,839,235 |
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：