股票概览
10.56
+5.81%
+0.58
9.9
开盘价
10.63
最高价
9.76
最低价
602,039
成交量
数据更新至: 2024-11-29
技术指标
10.04
MA5 (5日均线)
10.16
MA10 (10日均线)
10.35
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 | 9.9 | 10.63 | 9.76 | 10.56 | +5.81% | 602,039 | 620,692,787 |
| 2024-11-28 | 9.75 | 10.16 | 9.7 | 9.98 | +1.84% | 320,651 | 320,005,518 |
| 2024-11-27 | 9.73 | 9.8 | 9.36 | 9.8 | +0.2% | 251,655 | 240,340,452 |
| 2024-11-26 | 10.04 | 10.14 | 9.77 | 9.78 | -3.07% | 254,371 | 252,235,690 |
| 2024-11-25 | 10.24 | 10.5 | 9.86 | 10.09 | -1.46% | 311,727 | 316,299,645 |
| 2024-11-22 | 10.69 | 10.78 | 10.2 | 10.24 | -5.19% | 390,073 | 409,440,316 |
| 2024-11-21 | 10.45 | 11.01 | 10.45 | 10.8 | +4.15% | 491,187 | 529,426,478 |
| 2024-11-20 | 10.37 | 10.59 | 10.21 | 10.37 | +3.7% | 417,042 | 434,692,656 |
| 2024-11-19 | 9.98 | 10.01 | 9.6 | 10 | +0.6% | 337,615 | 330,686,902 |
| 2024-11-18 | 10.6 | 10.73 | 9.85 | 9.94 | -4.61% | 420,326 | 428,391,522 |
| 2024-11-15 | 11.03 | 11.09 | 10.39 | 10.42 | -5.27% | 384,441 | 411,325,047 |
| 2024-11-14 | 11.77 | 11.81 | 10.7 | 11 | -5.42% | 689,963 | 765,659,690 |
| 2024-11-13 | 11.06 | 11.63 | 10.97 | 11.63 | +5.63% | 754,344 | 857,460,951 |
| 2024-11-12 | 10.85 | 11.26 | 10.65 | 11.01 | +2.51% | 721,582 | 788,165,121 |
| 2024-11-11 | 11 | 11 | 10.55 | 10.74 | +5.5% | 842,861 | 910,681,246 |
| 2024-11-08 | 10.7 | 10.76 | 10.12 | 10.18 | -1.55% | 494,003 | 513,177,871 |
| 2024-11-07 | 10.07 | 10.46 | 9.93 | 10.34 | +2.78% | 560,632 | 576,359,268 |
| 2024-11-06 | 10.06 | 10.28 | 9.95 | 10.06 | -0.79% | 569,704 | 574,893,461 |
| 2024-11-05 | 9.83 | 10.19 | 9.76 | 10.14 | +2.01% | 605,882 | 607,881,733 |
| 2024-11-04 | 10.48 | 10.48 | 9.79 | 9.94 | -3.78% | 724,204 | 720,147,291 |
| 2024-11-01 | 9.56 | 10.57 | 9.53 | 10.33 | +7.49% | 1,054,057 | 1,076,685,738 |
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：