股票概览
10.72
-0.46%
-0.05
10.77
开盘价
10.91
最高价
10.6
最低价
36,187
成交量
数据更新至: 2025-02-28
技术指标
10.67
MA5 (5日均线)
10.71
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 | 10.77 | 10.91 | 10.6 | 10.72 | -0.46% | 36,187 | 38,881,875 |
| 2025-02-27 | 10.68 | 10.77 | 10.52 | 10.77 | +0.84% | 32,343 | 34,371,026 |
| 2025-02-26 | 10.54 | 10.78 | 10.54 | 10.68 | +1.33% | 31,463 | 33,653,172 |
| 2025-02-25 | 10.58 | 10.66 | 10.53 | 10.54 | -0.94% | 23,413 | 24,793,242 |
| 2025-02-24 | 10.6 | 10.75 | 10.52 | 10.64 | +0.19% | 27,024 | 28,755,224 |
| 2025-02-21 | 10.87 | 10.87 | 10.56 | 10.62 | -2.3% | 40,864 | 43,503,294 |
| 2025-02-20 | 10.65 | 10.94 | 10.65 | 10.87 | +1.78% | 41,829 | 45,389,928 |
| 2025-02-19 | 10.56 | 10.96 | 10.55 | 10.68 | +0.38% | 28,298 | 30,315,012 |
| 2025-02-18 | 10.95 | 10.98 | 10.58 | 10.64 | -2.56% | 46,721 | 50,285,613 |
| 2025-02-17 | 10.33 | 11.11 | 10.33 | 10.92 | +5.2% | 76,502 | 82,586,086 |
| 2025-02-14 | 10.51 | 10.56 | 10.31 | 10.38 | -1.33% | 27,139 | 28,224,252 |
| 2025-02-13 | 10.69 | 10.72 | 10.48 | 10.52 | -1.59% | 22,902 | 24,303,554 |
| 2025-02-12 | 10.65 | 10.76 | 10.57 | 10.69 | -0.28% | 23,391 | 24,929,346 |
| 2025-02-11 | 10.73 | 10.78 | 10.64 | 10.72 | 0% | 23,386 | 25,017,779 |
| 2025-02-10 | 10.63 | 10.77 | 10.63 | 10.72 | +0.37% | 26,037 | 27,846,650 |
| 2025-02-07 | 10.63 | 10.82 | 10.55 | 10.68 | +0.47% | 40,130 | 42,959,992 |
| 2025-02-06 | 10.57 | 10.63 | 10.48 | 10.63 | +0.66% | 24,258 | 25,613,389 |
| 2025-02-05 | 10.63 | 10.67 | 10.5 | 10.56 | -0.28% | 28,256 | 29,867,203 |
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：