股票概览
11.02
+3.67%
+0.39
10.7
开盘价
11.2
最高价
10.7
最低价
989,417
成交量
数据更新至: 2025-02-28
技术指标
10.59
MA5 (5日均线)
10.48
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 | 10.7 | 11.2 | 10.7 | 11.02 | +3.67% | 989,417 | 1,089,650,314 |
| 2025-02-27 | 10.67 | 10.75 | 10.46 | 10.63 | -0.37% | 374,189 | 394,644,197 |
| 2025-02-26 | 10.39 | 10.71 | 10.34 | 10.67 | +3.29% | 522,282 | 549,142,943 |
| 2025-02-25 | 10.19 | 10.45 | 10.14 | 10.33 | +0.49% | 385,542 | 398,798,073 |
| 2025-02-24 | 10.35 | 10.4 | 10.19 | 10.28 | -0.58% | 317,978 | 327,215,980 |
| 2025-02-21 | 10.37 | 10.42 | 10.12 | 10.34 | -0.39% | 365,397 | 375,621,402 |
| 2025-02-20 | 10.41 | 10.45 | 10.25 | 10.38 | -0.29% | 197,069 | 204,262,413 |
| 2025-02-19 | 10.27 | 10.48 | 10.24 | 10.41 | +1.36% | 276,998 | 287,373,792 |
| 2025-02-18 | 10.6 | 10.7 | 10.25 | 10.27 | -1.91% | 396,494 | 415,577,140 |
| 2025-02-17 | 10.39 | 10.55 | 10.3 | 10.47 | +1.16% | 294,572 | 306,981,939 |
| 2025-02-14 | 10.4 | 10.57 | 10.29 | 10.35 | -0.77% | 275,915 | 287,001,469 |
| 2025-02-13 | 10.49 | 10.61 | 10.41 | 10.43 | -0.19% | 317,162 | 333,790,257 |
| 2025-02-12 | 10.29 | 10.46 | 10.19 | 10.45 | +2.15% | 405,457 | 418,592,608 |
| 2025-02-11 | 10.69 | 10.69 | 10.22 | 10.23 | -5.63% | 599,341 | 620,322,718 |
| 2025-02-10 | 11 | 11 | 10.62 | 10.84 | -1.09% | 493,597 | 530,588,079 |
| 2025-02-07 | 10.89 | 11.22 | 10.86 | 10.96 | +0.74% | 523,233 | 577,393,056 |
| 2025-02-06 | 10.78 | 10.96 | 10.58 | 10.88 | +0.93% | 279,789 | 303,111,608 |
| 2025-02-05 | 11.19 | 11.25 | 10.66 | 10.78 | -3.66% | 406,435 | 442,434,600 |
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：