股票概览
10.27
-3.3%
-0.35
10.57
开盘价
10.72
最高价
10.2
最低价
51,222
成交量
数据更新至: 2025-02-28
技术指标
10.47
MA5 (5日均线)
10.45
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 | 10.57 | 10.72 | 10.2 | 10.27 | -3.3% | 51,222 | 53,454,671 |
| 2025-02-27 | 10.56 | 10.68 | 10.37 | 10.62 | +0.66% | 43,039 | 45,340,544 |
| 2025-02-26 | 10.38 | 10.56 | 10.35 | 10.55 | +1.54% | 37,374 | 39,116,050 |
| 2025-02-25 | 10.41 | 10.57 | 10.33 | 10.39 | -1.05% | 26,585 | 27,784,555 |
| 2025-02-24 | 10.59 | 10.63 | 10.36 | 10.5 | -1.41% | 50,548 | 52,818,307 |
| 2025-02-21 | 10.68 | 10.72 | 10.33 | 10.65 | +0.38% | 42,819 | 45,105,457 |
| 2025-02-20 | 10.24 | 10.7 | 10.24 | 10.61 | +3.11% | 45,510 | 48,128,027 |
| 2025-02-19 | 10.18 | 10.38 | 10.06 | 10.29 | +1.48% | 32,208 | 32,921,461 |
| 2025-02-18 | 10.48 | 10.52 | 10.11 | 10.14 | -3.61% | 49,822 | 51,408,084 |
| 2025-02-17 | 10.38 | 10.76 | 10.34 | 10.52 | +1.84% | 62,352 | 65,720,852 |
| 2025-02-14 | 10.06 | 10.55 | 9.99 | 10.33 | +2.79% | 74,916 | 77,121,513 |
| 2025-02-13 | 10.2 | 10.25 | 9.95 | 10.05 | -3.37% | 67,690 | 68,186,014 |
| 2025-02-12 | 10.68 | 10.7 | 10.26 | 10.4 | -2.71% | 76,753 | 79,554,978 |
| 2025-02-11 | 10.96 | 10.96 | 10.58 | 10.69 | -2.29% | 27,762 | 29,668,214 |
| 2025-02-10 | 10.36 | 11.05 | 10.34 | 10.94 | +5.6% | 46,248 | 49,629,224 |
| 2025-02-07 | 10.29 | 10.51 | 10.25 | 10.36 | +0.68% | 27,213 | 28,222,045 |
| 2025-02-06 | 10.15 | 10.33 | 10.03 | 10.29 | +1.18% | 27,237 | 27,815,084 |
| 2025-02-05 | 9.95 | 10.32 | 9.95 | 10.17 | +2.42% | 24,797 | 25,210,363 |
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：