股票概览
10.73
+2.78%
+0.29
10.45
开盘价
10.9
最高价
10.37
最低价
238,323
成交量
数据更新至: 2024-11-29
技术指标
10.59
MA5 (5日均线)
10.88
MA10 (10日均线)
11.08
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 10.45 | 10.9 | 10.37 | 10.73 | +2.78% | 238,323 | 255,277,019 |
| 2024-11-28 | 10.6 | 10.62 | 10.4 | 10.44 | -1.51% | 122,321 | 128,379,137 |
| 2024-11-27 | 10.51 | 10.6 | 10.31 | 10.6 | +0.86% | 122,243 | 127,497,196 |
| 2024-11-26 | 10.61 | 10.68 | 10.45 | 10.51 | -1.68% | 121,440 | 127,900,575 |
| 2024-11-25 | 11.03 | 11.1 | 10.49 | 10.69 | -2.82% | 184,114 | 197,564,005 |
| 2024-11-22 | 11.13 | 11.67 | 10.96 | 11 | -1.96% | 300,219 | 341,910,398 |
| 2024-11-21 | 11.06 | 11.61 | 11.01 | 11.22 | +1.08% | 230,816 | 261,381,826 |
| 2024-11-20 | 11.05 | 11.32 | 10.97 | 11.1 | 0% | 238,324 | 265,134,368 |
| 2024-11-19 | 11.28 | 11.35 | 10.8 | 11.1 | -2.29% | 262,473 | 289,817,219 |
| 2024-11-18 | 11.8 | 12.03 | 11.26 | 11.36 | -2.49% | 376,788 | 438,214,710 |
| 2024-11-15 | 11.3 | 12.08 | 11.3 | 11.65 | +1.13% | 428,093 | 505,096,290 |
| 2024-11-14 | 11.24 | 12.01 | 11.24 | 11.52 | +1.59% | 383,810 | 446,818,749 |
| 2024-11-13 | 11.19 | 11.62 | 11.12 | 11.34 | +1.25% | 237,424 | 271,511,161 |
| 2024-11-12 | 11.65 | 11.71 | 11.15 | 11.2 | -4.44% | 303,040 | 346,418,778 |
| 2024-11-11 | 11.48 | 11.74 | 11.3 | 11.72 | +1.12% | 364,662 | 421,222,634 |
| 2024-11-08 | 11.8 | 11.8 | 11.37 | 11.59 | -2.36% | 405,526 | 467,962,446 |
| 2024-11-07 | 11.41 | 11.97 | 11.25 | 11.87 | +5.14% | 583,227 | 678,124,702 |
| 2024-11-06 | 10.56 | 11.44 | 10.4 | 11.29 | +7.83% | 518,679 | 567,125,791 |
| 2024-11-05 | 10.25 | 10.53 | 10.16 | 10.47 | +2.15% | 235,489 | 245,255,501 |
| 2024-11-04 | 10.09 | 10.35 | 10.01 | 10.25 | +1.59% | 153,859 | 156,237,538 |
| 2024-11-01 | 10.28 | 10.5 | 9.99 | 10.09 | -1.94% | 256,956 | 262,206,307 |
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：