股票概览
10.55
-3.65%
-0.4
10.89
开盘价
10.96
最高价
10.37
最低价
109,761
成交量
数据更新至: 2025-02-28
技术指标
10.97
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 | 10.89 | 10.96 | 10.37 | 10.55 | -3.65% | 109,761 | 116,203,010 |
| 2025-02-27 | 11.04 | 11.06 | 10.7 | 10.95 | -0.82% | 73,338 | 79,624,550 |
| 2025-02-26 | 11.02 | 11.21 | 10.87 | 11.04 | +0.27% | 107,791 | 118,725,574 |
| 2025-02-25 | 11.11 | 11.25 | 10.92 | 11.01 | -2.57% | 116,599 | 129,257,736 |
| 2025-02-24 | 10.75 | 11.45 | 10.66 | 11.3 | +5.31% | 198,540 | 221,864,097 |
| 2025-02-21 | 10.78 | 10.86 | 10.61 | 10.73 | -0.28% | 96,153 | 103,193,932 |
| 2025-02-20 | 10.89 | 11.03 | 10.66 | 10.76 | -2% | 104,568 | 113,001,426 |
| 2025-02-19 | 9.76 | 11.15 | 9.76 | 10.98 | +12.16% | 217,603 | 228,337,649 |
| 2025-02-18 | 10.03 | 10.07 | 9.72 | 9.79 | -1.9% | 65,291 | 64,507,592 |
| 2025-02-17 | 10.18 | 10.27 | 9.97 | 9.98 | -1.77% | 79,523 | 79,929,331 |
| 2025-02-14 | 10.17 | 10.28 | 10.08 | 10.16 | -0.2% | 48,796 | 49,693,244 |
| 2025-02-13 | 10.4 | 10.49 | 10.13 | 10.18 | -3.05% | 72,841 | 74,609,296 |
| 2025-02-12 | 10.32 | 10.5 | 10.29 | 10.5 | +2.04% | 73,637 | 76,420,585 |
| 2025-02-11 | 10.59 | 10.59 | 10.18 | 10.29 | -2.65% | 71,963 | 74,126,737 |
| 2025-02-10 | 10.6 | 10.8 | 10.4 | 10.57 | -0.75% | 87,514 | 92,453,398 |
| 2025-02-07 | 10.25 | 10.78 | 10.04 | 10.65 | +3.9% | 147,539 | 154,073,426 |
| 2025-02-06 | 9.92 | 10.26 | 9.87 | 10.25 | +2.91% | 88,247 | 89,008,234 |
| 2025-02-05 | 10.02 | 10.1 | 9.84 | 9.96 | +1.01% | 43,244 | 43,142,912 |
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：