股票概览
10.47
+2.35%
+0.24
10.19
开盘价
10.56
最高价
10.18
最低价
127,062
成交量
数据更新至: 2024-11-29
技术指标
10.41
MA5 (5日均线)
10.61
MA10 (10日均线)
10.82
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 | 10.19 | 10.56 | 10.18 | 10.47 | +2.35% | 127,062 | 132,423,988 |
| 2024-11-28 | 10.45 | 10.47 | 10.2 | 10.23 | -2.11% | 102,619 | 105,820,772 |
| 2024-11-27 | 10.24 | 10.45 | 10.05 | 10.45 | +1.75% | 124,752 | 127,601,858 |
| 2024-11-26 | 10.59 | 10.68 | 10.22 | 10.27 | -3.57% | 126,392 | 131,482,660 |
| 2024-11-25 | 10.64 | 10.73 | 10.32 | 10.65 | +0.95% | 133,222 | 140,084,107 |
| 2024-11-22 | 11.12 | 11.2 | 10.5 | 10.55 | -5.13% | 157,313 | 170,708,553 |
| 2024-11-21 | 11.07 | 11.14 | 10.89 | 11.12 | +1.18% | 127,720 | 140,894,500 |
| 2024-11-20 | 10.82 | 11.11 | 10.76 | 10.99 | +1.29% | 145,252 | 158,985,588 |
| 2024-11-19 | 10.53 | 10.85 | 10.47 | 10.85 | +2.94% | 134,923 | 144,067,592 |
| 2024-11-18 | 10.85 | 10.96 | 10.39 | 10.54 | -3.83% | 176,520 | 188,055,765 |
| 2024-11-15 | 10.9 | 11.23 | 10.81 | 10.96 | +0.18% | 149,881 | 164,713,258 |
| 2024-11-14 | 11.2 | 11.34 | 10.89 | 10.94 | -2.58% | 147,820 | 164,328,437 |
| 2024-11-13 | 11.49 | 11.52 | 10.99 | 11.23 | -2.52% | 224,515 | 251,285,776 |
| 2024-11-12 | 11.27 | 12.03 | 11.26 | 11.52 | +1.68% | 332,457 | 386,518,828 |
| 2024-11-11 | 11.1 | 11.42 | 11.06 | 11.33 | +1.61% | 228,400 | 257,628,387 |
| 2024-11-08 | 11.42 | 11.45 | 11.08 | 11.15 | -2.28% | 307,681 | 345,528,717 |
| 2024-11-07 | 11 | 11.58 | 10.8 | 11.41 | +5.16% | 415,453 | 467,209,916 |
| 2024-11-06 | 10.56 | 11.3 | 10.5 | 10.85 | +2.75% | 359,528 | 391,769,663 |
| 2024-11-05 | 10.36 | 10.6 | 10.31 | 10.56 | +1.44% | 215,695 | 225,435,011 |
| 2024-11-04 | 10.22 | 10.56 | 10.17 | 10.41 | +2.06% | 183,855 | 190,881,526 |
| 2024-11-01 | 10.61 | 10.61 | 10.04 | 10.2 | -4.67% | 286,946 | 295,314,633 |
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：