股票概览
10.43
+0.38%
+0.04
10.35
开盘价
10.54
最高价
10.15
最低价
259,746
成交量
数据更新至: 2024-11-29
技术指标
10.46
MA5 (5日均线)
10.07
MA10 (10日均线)
9.76
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 | 10.35 | 10.54 | 10.15 | 10.43 | +0.38% | 259,746 | 268,990,840 |
| 2024-11-28 | 10.9 | 10.95 | 10.35 | 10.39 | -3.71% | 274,716 | 289,240,625 |
| 2024-11-27 | 10.06 | 10.83 | 9.98 | 10.79 | +6.41% | 408,985 | 428,431,681 |
| 2024-11-26 | 10.41 | 10.54 | 10.08 | 10.14 | -3.89% | 314,526 | 322,316,578 |
| 2024-11-25 | 10.3 | 10.78 | 10.15 | 10.55 | +4.46% | 492,539 | 517,602,762 |
| 2024-11-22 | 9.88 | 10.55 | 9.85 | 10.1 | +2.02% | 625,711 | 644,475,135 |
| 2024-11-21 | 9.63 | 9.93 | 9.5 | 9.9 | +1.33% | 337,521 | 330,274,701 |
| 2024-11-20 | 9.55 | 10.04 | 9.49 | 9.77 | +2.84% | 498,212 | 486,376,873 |
| 2024-11-19 | 9.15 | 9.52 | 9.09 | 9.5 | +4.17% | 394,627 | 368,385,540 |
| 2024-11-18 | 9.04 | 9.52 | 9.02 | 9.12 | +0.88% | 385,427 | 357,025,897 |
| 2024-11-15 | 9.12 | 9.37 | 9.02 | 9.04 | -1.85% | 248,723 | 229,152,646 |
| 2024-11-14 | 9.11 | 9.4 | 9.07 | 9.21 | +0.44% | 341,911 | 315,255,771 |
| 2024-11-13 | 9.35 | 9.75 | 9.02 | 9.17 | -1.61% | 517,427 | 480,482,560 |
| 2024-11-12 | 10.32 | 10.4 | 9.22 | 9.32 | -4.99% | 936,501 | 900,441,033 |
| 2024-11-11 | 9.58 | 9.9 | 9.55 | 9.81 | +3.05% | 326,203 | 318,182,576 |
| 2024-11-08 | 9.47 | 9.69 | 9.4 | 9.52 | +0.53% | 329,297 | 314,894,901 |
| 2024-11-07 | 9.19 | 9.52 | 9.05 | 9.47 | +1.61% | 362,325 | 338,495,474 |
| 2024-11-06 | 9.8 | 10.15 | 9.25 | 9.32 | -5.67% | 639,720 | 617,517,871 |
| 2024-11-05 | 9.75 | 10 | 9.44 | 9.88 | +1.02% | 545,741 | 532,422,577 |
| 2024-11-04 | 9.77 | 9.82 | 9.48 | 9.78 | +1.24% | 553,619 | 534,513,239 |
| 2024-11-01 | 9 | 9.77 | 8.75 | 9.66 | +8.17% | 833,501 | 779,789,378 |
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：