股票概览
10.39
+0.1%
+0.01
10.35
开盘价
10.45
最高价
10.35
最低价
42,452
成交量
数据更新至: 2025-02-28
技术指标
10.41
MA5 (5日均线)
10.58
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 | 10.35 | 10.45 | 10.35 | 10.39 | +0.1% | 42,452 | 44,144,713 |
| 2025-02-27 | 10.43 | 10.43 | 10.33 | 10.38 | -0.48% | 36,928 | 38,302,376 |
| 2025-02-26 | 10.3 | 10.43 | 10.3 | 10.43 | +0.87% | 32,307 | 33,503,619 |
| 2025-02-25 | 10.51 | 10.51 | 10.28 | 10.34 | -1.62% | 73,224 | 75,861,286 |
| 2025-02-24 | 10.59 | 10.6 | 10.51 | 10.51 | -0.85% | 41,155 | 43,400,595 |
| 2025-02-21 | 10.7 | 10.7 | 10.58 | 10.6 | -0.84% | 44,931 | 47,665,896 |
| 2025-02-20 | 10.74 | 10.75 | 10.65 | 10.69 | -0.47% | 35,642 | 38,113,550 |
| 2025-02-19 | 10.83 | 10.84 | 10.72 | 10.74 | -1.01% | 46,599 | 50,129,163 |
| 2025-02-18 | 10.83 | 10.92 | 10.8 | 10.85 | +0.18% | 41,759 | 45,309,650 |
| 2025-02-17 | 10.88 | 10.91 | 10.83 | 10.83 | -0.64% | 33,325 | 36,164,462 |
| 2025-02-14 | 10.92 | 10.93 | 10.87 | 10.9 | -0.09% | 37,459 | 40,803,882 |
| 2025-02-13 | 10.94 | 10.95 | 10.88 | 10.91 | -0.09% | 35,226 | 38,439,041 |
| 2025-02-12 | 10.94 | 10.96 | 10.89 | 10.92 | -0.18% | 26,712 | 29,154,835 |
| 2025-02-11 | 10.88 | 10.96 | 10.84 | 10.94 | +0.74% | 40,834 | 44,564,890 |
| 2025-02-10 | 10.93 | 10.95 | 10.86 | 10.86 | -0.64% | 55,751 | 60,714,920 |
| 2025-02-07 | 10.9 | 10.97 | 10.86 | 10.93 | -0.09% | 54,843 | 59,937,533 |
| 2025-02-06 | 10.88 | 10.96 | 10.84 | 10.94 | +0.09% | 33,337 | 36,334,288 |
| 2025-02-05 | 11.18 | 11.18 | 10.83 | 10.93 | -1.26% | 63,941 | 69,894,761 |
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：