股票概览
10.02
-1.47%
-0.15
10.14
开盘价
10.23
最高价
10
最低价
20,665
成交量
数据更新至: 2025-02-28
技术指标
10.07
MA5 (5日均线)
10.01
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 | 10.14 | 10.23 | 10 | 10.02 | -1.47% | 20,665 | 20,876,218 |
| 2025-02-27 | 10.12 | 10.28 | 10 | 10.17 | +0.1% | 21,055 | 21,322,364 |
| 2025-02-26 | 9.99 | 10.24 | 9.99 | 10.16 | +2.01% | 25,534 | 25,896,875 |
| 2025-02-25 | 9.89 | 10.07 | 9.88 | 9.96 | -0.6% | 18,921 | 18,910,351 |
| 2025-02-24 | 9.97 | 10.07 | 9.83 | 10.02 | 0% | 25,976 | 25,890,635 |
| 2025-02-21 | 10.3 | 10.38 | 9.98 | 10.02 | -2.53% | 36,990 | 37,305,816 |
| 2025-02-20 | 10.11 | 10.78 | 10.11 | 10.28 | +2.7% | 72,990 | 76,259,164 |
| 2025-02-19 | 9.68 | 10.33 | 9.56 | 10.01 | +4.05% | 41,397 | 41,246,229 |
| 2025-02-18 | 9.77 | 9.88 | 9.58 | 9.62 | -1.94% | 17,404 | 16,916,024 |
| 2025-02-17 | 9.73 | 9.92 | 9.65 | 9.81 | +1.03% | 22,941 | 22,347,996 |
| 2025-02-14 | 9.74 | 9.8 | 9.65 | 9.71 | +0.1% | 12,551 | 12,210,946 |
| 2025-02-13 | 9.81 | 9.84 | 9.7 | 9.7 | -1.12% | 12,900 | 12,586,509 |
| 2025-02-12 | 9.78 | 9.87 | 9.73 | 9.81 | -0.2% | 12,719 | 12,469,043 |
| 2025-02-11 | 9.75 | 9.86 | 9.67 | 9.83 | +0.82% | 21,926 | 21,470,690 |
| 2025-02-10 | 9.67 | 9.78 | 9.58 | 9.75 | +1.04% | 21,143 | 20,543,579 |
| 2025-02-07 | 9.68 | 9.75 | 9.52 | 9.65 | -0.72% | 28,642 | 27,662,725 |
| 2025-02-06 | 9.55 | 10.14 | 9.38 | 9.72 | +3.29% | 59,233 | 57,860,409 |
| 2025-02-05 | 9.29 | 9.49 | 9.23 | 9.41 | +1.84% | 18,843 | 17,718,827 |
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：