股票概览
10.85
-0.55%
-0.06
10.87
开盘价
10.99
最高价
10.72
最低价
179,028
成交量
数据更新至: 2024-11-29
技术指标
10.87
MA5 (5日均线)
11.06
MA10 (10日均线)
11.26
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 | 10.87 | 10.99 | 10.72 | 10.85 | -0.55% | 179,028 | 194,364,305 |
| 2024-11-28 | 11.08 | 11.15 | 10.89 | 10.91 | -1.53% | 143,276 | 158,170,469 |
| 2024-11-27 | 10.66 | 11.08 | 10.55 | 11.08 | +3.84% | 193,390 | 209,437,206 |
| 2024-11-26 | 10.8 | 10.9 | 10.66 | 10.67 | -1.66% | 109,819 | 118,165,463 |
| 2024-11-25 | 11.13 | 11.14 | 10.7 | 10.85 | -1.9% | 178,576 | 194,292,166 |
| 2024-11-22 | 11.68 | 11.73 | 11.03 | 11.06 | -5.23% | 292,893 | 333,564,490 |
| 2024-11-21 | 11.27 | 11.75 | 11.26 | 11.67 | +2.82% | 445,286 | 516,292,178 |
| 2024-11-20 | 11.14 | 11.41 | 11.01 | 11.35 | +1.89% | 242,063 | 271,804,550 |
| 2024-11-19 | 11.09 | 11.22 | 10.97 | 11.14 | +0.81% | 191,917 | 212,547,728 |
| 2024-11-18 | 11.09 | 11.32 | 10.98 | 11.05 | -0.27% | 221,800 | 247,380,697 |
| 2024-11-15 | 11.17 | 11.23 | 11.06 | 11.08 | -0.54% | 158,445 | 176,323,764 |
| 2024-11-14 | 11.41 | 11.53 | 11.13 | 11.14 | -2.19% | 223,988 | 252,483,042 |
| 2024-11-13 | 11.37 | 11.57 | 11.22 | 11.39 | -0.35% | 213,973 | 242,709,005 |
| 2024-11-12 | 11.7 | 11.74 | 11.35 | 11.43 | -2.14% | 358,555 | 411,683,428 |
| 2024-11-11 | 11.68 | 11.72 | 11.45 | 11.68 | -0.26% | 279,880 | 323,859,982 |
| 2024-11-08 | 11.79 | 12.06 | 11.67 | 11.71 | -0.17% | 267,284 | 316,061,028 |
| 2024-11-07 | 11.42 | 11.73 | 11.31 | 11.73 | +2.27% | 292,960 | 339,782,297 |
| 2024-11-06 | 11.55 | 11.73 | 11.41 | 11.47 | -0.52% | 278,734 | 322,325,454 |
| 2024-11-05 | 11.4 | 11.57 | 11.25 | 11.53 | +0.7% | 259,569 | 297,499,054 |
| 2024-11-04 | 11.28 | 11.55 | 11.28 | 11.45 | +1.6% | 168,145 | 191,874,244 |
| 2024-11-01 | 11.41 | 11.54 | 11.23 | 11.27 | -1.83% | 258,461 | 293,805,578 |
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：