股票概览
10.19
-2.67%
-0.28
10.46
开盘价
10.46
最高价
10.19
最低价
73,200
成交量
数据更新至: 2025-02-28
技术指标
10.43
MA5 (5日均线)
10.43
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 | 10.46 | 10.46 | 10.19 | 10.19 | -2.67% | 73,200 | 75,425,264 |
| 2025-02-27 | 10.47 | 10.54 | 10.28 | 10.47 | -0.29% | 78,288 | 81,491,609 |
| 2025-02-26 | 10.49 | 10.61 | 10.41 | 10.5 | +0.1% | 70,876 | 74,424,821 |
| 2025-02-25 | 10.36 | 10.68 | 10.34 | 10.49 | -0.29% | 82,490 | 86,953,642 |
| 2025-02-24 | 10.58 | 10.65 | 10.41 | 10.52 | -0.47% | 81,102 | 85,120,994 |
| 2025-02-21 | 10.53 | 10.66 | 10.4 | 10.57 | 0% | 111,850 | 117,878,835 |
| 2025-02-20 | 10.41 | 10.59 | 10.34 | 10.57 | +1.44% | 111,450 | 116,755,447 |
| 2025-02-19 | 10.14 | 10.43 | 10.14 | 10.42 | +2.76% | 103,879 | 106,932,831 |
| 2025-02-18 | 10.5 | 10.51 | 10.14 | 10.14 | -3.15% | 110,036 | 113,416,927 |
| 2025-02-17 | 10.31 | 10.48 | 10.3 | 10.47 | +1.36% | 133,014 | 138,070,953 |
| 2025-02-14 | 10.75 | 10.79 | 10.28 | 10.33 | -4.35% | 188,035 | 197,390,391 |
| 2025-02-13 | 10.86 | 11.1 | 10.78 | 10.8 | -0.74% | 185,840 | 203,048,502 |
| 2025-02-12 | 10.75 | 10.89 | 10.67 | 10.88 | +0.93% | 159,594 | 172,702,659 |
| 2025-02-11 | 10.92 | 10.95 | 10.75 | 10.78 | -1.37% | 170,974 | 184,991,784 |
| 2025-02-10 | 10.8 | 10.98 | 10.73 | 10.93 | -1.71% | 269,235 | 292,876,348 |
| 2025-02-07 | 10.7 | 11.4 | 10.37 | 11.12 | +0.27% | 422,173 | 451,287,040 |
| 2025-02-06 | 10.68 | 11.58 | 10.68 | 11.09 | -5.7% | 494,984 | 542,416,174 |
| 2025-02-05 | 11.76 | 11.76 | 11.76 | 11.76 | -10.02% | 18,974 | 22,313,424 |
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：