股票概览
10.59
+1.73%
+0.18
10.38
开盘价
10.66
最高价
10.31
最低价
195,132
成交量
数据更新至: 2024-11-29
技术指标
10.58
MA5 (5日均线)
10.67
MA10 (10日均线)
11.03
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 | 10.38 | 10.66 | 10.31 | 10.59 | +1.73% | 195,132 | 205,386,840 |
| 2024-11-28 | 10.55 | 10.63 | 10.39 | 10.41 | -1.51% | 179,718 | 189,084,036 |
| 2024-11-27 | 10.52 | 10.57 | 10.19 | 10.57 | -0.19% | 270,768 | 280,231,720 |
| 2024-11-26 | 10.66 | 10.88 | 10.52 | 10.59 | -1.21% | 211,901 | 226,520,113 |
| 2024-11-25 | 10.71 | 10.94 | 10.56 | 10.72 | -1.74% | 326,157 | 349,591,510 |
| 2024-11-22 | 10.94 | 11.26 | 10.7 | 10.91 | -0.73% | 521,387 | 573,753,815 |
| 2024-11-21 | 10.91 | 11 | 10.82 | 10.99 | +0.83% | 251,883 | 275,325,917 |
| 2024-11-20 | 10.66 | 10.93 | 10.56 | 10.9 | +2.64% | 295,350 | 317,994,941 |
| 2024-11-19 | 10.48 | 10.65 | 10.31 | 10.62 | +2.02% | 232,021 | 243,376,614 |
| 2024-11-18 | 10.7 | 10.83 | 10.33 | 10.41 | -1.98% | 305,721 | 322,865,969 |
| 2024-11-15 | 10.93 | 10.98 | 10.6 | 10.62 | -3.01% | 323,162 | 348,571,970 |
| 2024-11-14 | 11.5 | 11.51 | 10.91 | 10.95 | -5.68% | 517,542 | 576,772,333 |
| 2024-11-13 | 11.45 | 11.88 | 11.38 | 11.61 | +0.26% | 459,669 | 533,255,642 |
| 2024-11-12 | 12.13 | 12.17 | 11.45 | 11.58 | -4.53% | 715,715 | 843,764,217 |
| 2024-11-11 | 11.7 | 12.27 | 11.7 | 12.13 | +3.68% | 802,571 | 967,334,404 |
| 2024-11-08 | 11.61 | 12.12 | 11.5 | 11.7 | +0.69% | 896,303 | 1,060,333,886 |
| 2024-11-07 | 11.61 | 12.12 | 11.4 | 11.62 | +0.35% | 1,010,037 | 1,182,507,978 |
| 2024-11-06 | 11.56 | 11.78 | 11.28 | 11.58 | +0.35% | 1,304,400 | 1,504,522,497 |
| 2024-11-05 | 10.59 | 11.54 | 10.53 | 11.54 | +10.01% | 1,376,958 | 1,542,056,922 |
| 2024-11-04 | 11.2 | 11.2 | 10.35 | 10.49 | -6.42% | 1,217,875 | 1,288,267,116 |
| 2024-11-01 | 10.21 | 11.21 | 10.18 | 11.21 | +10.01% | 1,304,153 | 1,433,588,857 |
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：