股票概览
10.55
-4.52%
-0.5
11
开盘价
11.05
最高价
10.52
最低价
61,612
成交量
数据更新至: 2025-02-28
技术指标
10.71
MA5 (5日均线)
10.73
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 | 11 | 11.05 | 10.52 | 10.55 | -4.52% | 61,612 | 66,160,967 |
| 2025-02-27 | 10.87 | 11.15 | 10.7 | 11.05 | +3.46% | 96,143 | 105,175,047 |
| 2025-02-26 | 10.58 | 10.69 | 10.58 | 10.68 | +0.75% | 28,796 | 30,621,297 |
| 2025-02-25 | 10.61 | 10.71 | 10.52 | 10.6 | -0.75% | 25,008 | 26,593,222 |
| 2025-02-24 | 10.74 | 10.82 | 10.6 | 10.68 | -1.02% | 35,368 | 37,889,607 |
| 2025-02-21 | 10.82 | 10.92 | 10.57 | 10.79 | -0.28% | 47,493 | 50,958,174 |
| 2025-02-20 | 10.68 | 10.99 | 10.55 | 10.82 | +0.93% | 55,775 | 60,083,197 |
| 2025-02-19 | 10.53 | 10.85 | 10.48 | 10.72 | +1.8% | 43,126 | 46,065,818 |
| 2025-02-18 | 11.05 | 11.06 | 10.48 | 10.53 | -2.95% | 41,612 | 44,568,392 |
| 2025-02-17 | 10.8 | 11.09 | 10.71 | 10.85 | +1.69% | 73,590 | 80,065,950 |
| 2025-02-14 | 10.28 | 10.88 | 10.28 | 10.67 | +4.1% | 85,223 | 90,826,937 |
| 2025-02-13 | 10.38 | 10.46 | 10.21 | 10.25 | -1.44% | 28,324 | 29,206,271 |
| 2025-02-12 | 10.45 | 10.48 | 10.33 | 10.4 | -0.57% | 32,400 | 33,674,292 |
| 2025-02-11 | 10.63 | 10.63 | 10.38 | 10.46 | -1.41% | 32,211 | 33,591,846 |
| 2025-02-10 | 10.42 | 10.65 | 10.4 | 10.61 | +1.43% | 40,965 | 43,242,938 |
| 2025-02-07 | 10.31 | 10.56 | 10.31 | 10.46 | +0.87% | 39,190 | 40,872,189 |
| 2025-02-06 | 10.2 | 10.37 | 10.15 | 10.37 | +1.77% | 28,806 | 29,625,400 |
| 2025-02-05 | 10.25 | 10.3 | 10.14 | 10.19 | +0.2% | 21,676 | 22,076,491 |
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：