股票概览
10.41
+2.66%
+0.27
10.03
开盘价
10.7
最高价
10.03
最低价
270,154
成交量
数据更新至: 2024-11-29
技术指标
10.07
MA5 (5日均线)
9.76
MA10 (10日均线)
9.95
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 | 10.03 | 10.7 | 10.03 | 10.41 | +2.66% | 270,154 | 282,713,928 |
| 2024-11-28 | 9.89 | 10.36 | 9.85 | 10.14 | +1.5% | 187,745 | 190,519,516 |
| 2024-11-27 | 10.14 | 10.17 | 9.44 | 9.99 | -2.44% | 214,418 | 209,490,313 |
| 2024-11-26 | 9.54 | 10.25 | 9.46 | 10.24 | +7.11% | 233,608 | 232,692,637 |
| 2024-11-25 | 9.2 | 9.8 | 9.1 | 9.56 | +3.69% | 107,139 | 101,425,498 |
| 2024-11-22 | 9.75 | 9.84 | 9.15 | 9.22 | -5.82% | 103,450 | 98,584,322 |
| 2024-11-21 | 9.69 | 10.11 | 9.57 | 9.79 | +0.2% | 116,840 | 114,583,599 |
| 2024-11-20 | 9.41 | 9.9 | 9.3 | 9.77 | +4.05% | 119,719 | 115,471,088 |
| 2024-11-19 | 9.12 | 9.39 | 8.99 | 9.39 | +3.41% | 93,106 | 85,444,015 |
| 2024-11-18 | 9.55 | 9.66 | 8.93 | 9.08 | -4.92% | 118,532 | 108,958,566 |
| 2024-11-15 | 9.84 | 10.01 | 9.55 | 9.55 | -3.34% | 102,965 | 100,786,345 |
| 2024-11-14 | 10.13 | 10.3 | 9.84 | 9.88 | -3.04% | 113,144 | 113,778,226 |
| 2024-11-13 | 10.3 | 10.37 | 9.9 | 10.19 | -1.64% | 150,065 | 151,684,659 |
| 2024-11-12 | 10.5 | 10.75 | 10.22 | 10.36 | -2.08% | 215,154 | 226,468,648 |
| 2024-11-11 | 10.41 | 10.6 | 10.03 | 10.58 | -3.38% | 295,341 | 305,088,037 |
| 2024-11-08 | 10.81 | 11.35 | 10.3 | 10.95 | +1.01% | 363,302 | 390,414,922 |
| 2024-11-07 | 10.25 | 11.65 | 10.01 | 10.84 | +5.34% | 498,784 | 551,287,581 |
| 2024-11-06 | 9.52 | 10.33 | 9.44 | 10.29 | +8.09% | 366,870 | 365,155,008 |
| 2024-11-05 | 9.36 | 9.57 | 9.28 | 9.52 | +1.93% | 179,247 | 168,869,300 |
| 2024-11-04 | 9.52 | 9.56 | 9.02 | 9.34 | -1.37% | 194,585 | 179,644,033 |
| 2024-11-01 | 9.51 | 10.1 | 9.33 | 9.47 | -1.87% | 285,813 | 276,625,849 |
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：