股票概览
10.8
+1.31%
+0.14
10.56
开盘价
10.85
最高价
10.55
最低价
42,498
成交量
数据更新至: 2024-11-29
技术指标
10.52
MA5 (5日均线)
10.44
MA10 (10日均线)
10.45
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 | 10.56 | 10.85 | 10.55 | 10.8 | +1.31% | 42,498 | 45,626,609 |
| 2024-11-28 | 10.47 | 10.8 | 10.41 | 10.66 | +1.81% | 52,567 | 56,094,941 |
| 2024-11-27 | 10.21 | 10.47 | 9.89 | 10.47 | +2.05% | 35,908 | 36,463,383 |
| 2024-11-26 | 10.39 | 10.48 | 10.2 | 10.26 | -1.25% | 22,019 | 22,743,757 |
| 2024-11-25 | 10.22 | 10.42 | 10.02 | 10.39 | +2.26% | 30,845 | 31,579,027 |
| 2024-11-22 | 10.63 | 10.73 | 10.13 | 10.16 | -4.78% | 36,994 | 38,748,781 |
| 2024-11-21 | 10.58 | 10.81 | 10.54 | 10.67 | +0.66% | 42,307 | 45,177,397 |
| 2024-11-20 | 10.44 | 10.69 | 10.42 | 10.6 | +1.73% | 33,161 | 35,091,152 |
| 2024-11-19 | 10.06 | 10.43 | 10 | 10.42 | +4.3% | 34,158 | 34,848,248 |
| 2024-11-18 | 10.42 | 10.52 | 9.86 | 9.99 | -3.94% | 42,254 | 42,584,422 |
| 2024-11-15 | 10.42 | 10.81 | 10.34 | 10.4 | -0.19% | 42,531 | 44,917,137 |
| 2024-11-14 | 10.77 | 10.79 | 10.4 | 10.42 | -3.07% | 28,123 | 29,723,161 |
| 2024-11-13 | 10.64 | 10.81 | 10.44 | 10.75 | +0.66% | 40,285 | 42,890,242 |
| 2024-11-12 | 10.8 | 10.93 | 10.57 | 10.68 | -0.65% | 52,206 | 56,156,663 |
| 2024-11-11 | 10.47 | 10.79 | 10.45 | 10.75 | +2.87% | 46,279 | 49,164,151 |
| 2024-11-08 | 10.71 | 10.82 | 10.37 | 10.45 | -0.85% | 45,375 | 47,778,412 |
| 2024-11-07 | 10.24 | 10.54 | 10.21 | 10.54 | +2.53% | 48,373 | 50,373,679 |
| 2024-11-06 | 10.39 | 10.48 | 10.18 | 10.28 | -0.77% | 45,119 | 46,603,451 |
| 2024-11-05 | 9.92 | 10.4 | 9.92 | 10.36 | +3.39% | 51,231 | 52,500,476 |
| 2024-11-04 | 9.54 | 10.06 | 9.54 | 10.02 | +4.38% | 39,900 | 39,329,541 |
| 2024-11-01 | 10.2 | 10.22 | 9.55 | 9.6 | -6.07% | 58,088 | 56,895,889 |
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：