股票概览
10.52
+2.53%
+0.26
10.11
开盘价
10.6
最高价
10.11
最低价
743,985
成交量
数据更新至: 2024-11-29
技术指标
9.96
MA5 (5日均线)
9.49
MA10 (10日均线)
9.70
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 | 10.11 | 10.6 | 10.11 | 10.52 | +2.53% | 743,985 | 774,117,776 |
| 2024-11-28 | 9.91 | 10.76 | 9.8 | 10.26 | +1.58% | 688,218 | 701,306,630 |
| 2024-11-27 | 9.8 | 10.46 | 9.53 | 10.1 | +2.02% | 805,429 | 798,663,666 |
| 2024-11-26 | 8.91 | 9.9 | 8.84 | 9.9 | +10% | 660,319 | 628,735,307 |
| 2024-11-25 | 8.75 | 9.11 | 8.74 | 9 | +2.51% | 236,984 | 212,349,458 |
| 2024-11-22 | 9.26 | 9.35 | 8.75 | 8.78 | -5.89% | 296,826 | 269,177,753 |
| 2024-11-21 | 9.15 | 9.58 | 9.09 | 9.33 | +1.63% | 352,455 | 328,249,963 |
| 2024-11-20 | 8.98 | 9.23 | 8.91 | 9.18 | +2.57% | 234,403 | 213,289,008 |
| 2024-11-19 | 8.86 | 8.95 | 8.7 | 8.95 | +1.02% | 195,001 | 172,675,482 |
| 2024-11-18 | 9.21 | 9.34 | 8.8 | 8.86 | -3.8% | 277,754 | 249,172,211 |
| 2024-11-15 | 9.25 | 9.65 | 9.21 | 9.21 | -2.44% | 278,503 | 262,685,122 |
| 2024-11-14 | 9.95 | 9.99 | 9.42 | 9.44 | -6.53% | 373,742 | 360,284,748 |
| 2024-11-13 | 10.6 | 10.84 | 9.9 | 10.1 | -4.27% | 389,633 | 399,034,297 |
| 2024-11-12 | 10.2 | 10.78 | 10.2 | 10.55 | +2.13% | 494,330 | 521,385,465 |
| 2024-11-11 | 10.05 | 10.49 | 10.05 | 10.33 | -3.19% | 613,328 | 626,674,398 |
| 2024-11-08 | 11.27 | 11.68 | 10.66 | 10.67 | +0.47% | 1,433,122 | 1,602,061,091 |
| 2024-11-07 | 9.75 | 10.62 | 9.52 | 10.62 | +10.05% | 599,816 | 611,524,612 |
| 2024-11-06 | 9.15 | 9.76 | 9.01 | 9.65 | +4.21% | 781,762 | 737,210,748 |
| 2024-11-05 | 9.12 | 9.43 | 9.11 | 9.26 | -1.07% | 601,398 | 557,584,544 |
| 2024-11-04 | 8.83 | 9.45 | 8.52 | 9.36 | +3.08% | 656,429 | 592,396,149 |
| 2024-11-01 | 8.88 | 9.76 | 8.63 | 9.08 | +1% | 749,317 | 690,316,032 |
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：