股票概览
10.42
+2.06%
+0.21
10.22
开盘价
10.55
最高价
10.05
最低价
978,363
成交量
数据更新至: 2024-11-29
技术指标
10.79
MA5 (5日均线)
10.79
MA10 (10日均线)
11.36
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 | 10.22 | 10.55 | 10.05 | 10.42 | +2.06% | 978,363 | 1,011,069,167 |
| 2024-11-28 | 10.41 | 10.65 | 10.18 | 10.21 | -2.58% | 978,022 | 1,018,069,627 |
| 2024-11-27 | 10.4 | 10.8 | 9.95 | 10.48 | -3.05% | 1,280,681 | 1,315,865,518 |
| 2024-11-26 | 11.72 | 11.99 | 10.81 | 10.81 | -9.99% | 1,505,308 | 1,696,356,293 |
| 2024-11-25 | 11.2 | 12.48 | 11.2 | 12.01 | +0.25% | 2,183,518 | 2,597,462,742 |
| 2024-11-22 | 10.65 | 11.98 | 10.4 | 11.98 | +10.01% | 2,531,444 | 2,869,537,870 |
| 2024-11-21 | 10.86 | 11.28 | 10.53 | 10.89 | -0.37% | 1,418,899 | 1,540,411,303 |
| 2024-11-20 | 10.29 | 11.1 | 10.11 | 10.93 | +6.12% | 1,616,851 | 1,729,903,856 |
| 2024-11-19 | 9.98 | 10.33 | 9.86 | 10.3 | +4.67% | 1,191,700 | 1,201,771,849 |
| 2024-11-18 | 10.5 | 10.6 | 9.7 | 9.84 | -8.29% | 1,450,003 | 1,469,072,838 |
| 2024-11-15 | 10.84 | 11.25 | 10.73 | 10.73 | -9.98% | 1,825,803 | 1,981,888,343 |
| 2024-11-14 | 12.5 | 12.74 | 11.92 | 11.92 | -9.97% | 1,005,374 | 1,214,818,226 |
| 2024-11-13 | 15.35 | 15.88 | 13.24 | 13.24 | -9.99% | 2,672,767 | 3,719,970,856 |
| 2024-11-12 | 12.88 | 14.71 | 12.88 | 14.71 | +10.02% | 2,971,773 | 4,271,036,858 |
| 2024-11-11 | 12.42 | 14.6 | 12.42 | 13.37 | +0.75% | 3,178,303 | 4,394,102,091 |
| 2024-11-08 | 12 | 13.27 | 11.66 | 13.27 | +10.03% | 3,257,087 | 4,202,607,662 |
| 2024-11-07 | 12.06 | 12.06 | 11.89 | 12.06 | +10.04% | 2,220,970 | 2,677,434,856 |
| 2024-11-06 | 10.96 | 10.96 | 10.96 | 10.96 | +10.04% | 57,577 | 63,104,173 |
| 2024-11-05 | 9.96 | 9.96 | 9.96 | 9.96 | +10.06% | 115,724 | 115,260,905 |
| 2024-11-04 | 9.05 | 9.05 | 9.05 | 9.05 | +9.96% | 130,042 | 117,687,793 |
| 2024-11-01 | 8.23 | 8.23 | 8.23 | 8.23 | +10.03% | 119,357 | 98,230,827 |
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：