股票概览
10.52
-0.19%
-0.02
10.6
开盘价
10.74
最高价
10.22
最低价
175,264
成交量
数据更新至: 2024-11-29
技术指标
10.60
MA5 (5日均线)
10.41
MA10 (10日均线)
10.13
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 | 10.6 | 10.74 | 10.22 | 10.52 | -0.19% | 175,264 | 183,390,328 |
| 2024-11-28 | 10.76 | 11.25 | 10.41 | 10.54 | -2.41% | 222,702 | 240,364,216 |
| 2024-11-27 | 10.53 | 10.85 | 10.24 | 10.8 | +1.89% | 227,589 | 240,347,161 |
| 2024-11-26 | 10.41 | 10.98 | 10.2 | 10.6 | +0.57% | 188,339 | 200,822,488 |
| 2024-11-25 | 9.95 | 10.88 | 9.56 | 10.54 | +3.84% | 186,665 | 190,438,003 |
| 2024-11-22 | 10.56 | 11.08 | 10.01 | 10.15 | -4.87% | 246,977 | 262,776,758 |
| 2024-11-21 | 10.12 | 11.05 | 10.03 | 10.67 | +5.23% | 293,182 | 311,500,500 |
| 2024-11-20 | 9.86 | 10.28 | 9.8 | 10.14 | +1.91% | 147,448 | 148,716,829 |
| 2024-11-19 | 10.4 | 10.4 | 9.44 | 9.95 | -1.97% | 181,159 | 179,731,606 |
| 2024-11-18 | 9.66 | 10.62 | 9 | 10.15 | +6.28% | 299,110 | 295,793,623 |
| 2024-11-15 | 9.8 | 10.1 | 9.5 | 9.55 | -1.24% | 137,220 | 135,157,871 |
| 2024-11-14 | 10.21 | 10.44 | 9.6 | 9.67 | -5.29% | 109,597 | 109,088,714 |
| 2024-11-13 | 9.95 | 10.33 | 9.91 | 10.21 | +2.2% | 115,114 | 116,760,090 |
| 2024-11-12 | 10.3 | 10.44 | 9.86 | 9.99 | -2.44% | 121,174 | 122,807,012 |
| 2024-11-11 | 9.72 | 10.4 | 9.72 | 10.24 | +3.33% | 117,896 | 119,648,642 |
| 2024-11-08 | 10.06 | 10.28 | 9.82 | 9.91 | -1.49% | 124,171 | 124,268,963 |
| 2024-11-07 | 9.54 | 10.16 | 9.41 | 10.06 | +4.57% | 148,130 | 146,839,011 |
| 2024-11-06 | 9.75 | 9.91 | 9.53 | 9.62 | -1.33% | 111,656 | 108,613,732 |
| 2024-11-05 | 9.49 | 9.91 | 9.44 | 9.75 | +2.31% | 104,343 | 100,773,847 |
| 2024-11-04 | 9.07 | 9.55 | 8.86 | 9.53 | +5.07% | 130,354 | 119,948,150 |
| 2024-11-01 | 9.77 | 9.8 | 8.91 | 9.07 | -7.07% | 145,102 | 133,302,872 |
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：