股票概览
10.38
+1.37%
+0.14
10.21
开盘价
10.44
最高价
10.21
最低价
207,577
成交量
数据更新至: 2024-11-29
技术指标
10.20
MA5 (5日均线)
10.19
MA10 (10日均线)
10.28
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 | 10.21 | 10.44 | 10.21 | 10.38 | +1.37% | 207,577 | 215,084,228 |
| 2024-11-28 | 10.17 | 10.33 | 10.14 | 10.24 | +0.49% | 161,606 | 165,942,179 |
| 2024-11-27 | 10.02 | 10.21 | 9.97 | 10.19 | +0.79% | 150,333 | 151,782,587 |
| 2024-11-26 | 10.01 | 10.31 | 10.01 | 10.11 | +0.4% | 169,031 | 171,883,723 |
| 2024-11-25 | 10 | 10.15 | 9.96 | 10.07 | +0.6% | 132,235 | 132,893,099 |
| 2024-11-22 | 10.3 | 10.37 | 10 | 10.01 | -2.63% | 190,369 | 193,718,943 |
| 2024-11-21 | 10.34 | 10.38 | 10.23 | 10.28 | -0.58% | 117,555 | 120,860,386 |
| 2024-11-20 | 10.18 | 10.4 | 10.1 | 10.34 | +1.27% | 189,298 | 193,659,567 |
| 2024-11-19 | 10.13 | 10.24 | 10.05 | 10.21 | +0.99% | 170,989 | 173,679,306 |
| 2024-11-18 | 10.2 | 10.35 | 10.06 | 10.11 | -0.88% | 181,489 | 185,153,428 |
| 2024-11-15 | 10.14 | 10.38 | 10.14 | 10.2 | +0.1% | 176,140 | 180,745,810 |
| 2024-11-14 | 10.33 | 10.45 | 10.16 | 10.19 | -1.92% | 165,257 | 169,807,127 |
| 2024-11-13 | 10.36 | 10.47 | 10.29 | 10.39 | 0% | 160,519 | 166,228,318 |
| 2024-11-12 | 10.41 | 10.56 | 10.33 | 10.39 | -0.1% | 242,436 | 253,437,606 |
| 2024-11-11 | 10.51 | 10.6 | 10.21 | 10.4 | -2.35% | 317,338 | 328,062,440 |
| 2024-11-08 | 10.81 | 10.9 | 10.59 | 10.65 | -1.11% | 344,912 | 368,825,771 |
| 2024-11-07 | 10.16 | 10.77 | 10.14 | 10.77 | +5.18% | 444,234 | 470,740,189 |
| 2024-11-06 | 10.33 | 10.4 | 10.16 | 10.24 | -0.68% | 247,647 | 254,208,625 |
| 2024-11-05 | 10.21 | 10.34 | 10.1 | 10.31 | +0.98% | 272,851 | 279,237,805 |
| 2024-11-04 | 10.08 | 10.21 | 9.98 | 10.21 | +1.09% | 240,375 | 242,912,936 |
| 2024-11-01 | 10.09 | 10.27 | 10.05 | 10.1 | -0.49% | 272,182 | 276,207,389 |
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：