股票概览
10.66
+1.72%
+0.18
10.57
开盘价
10.75
最高价
10.29
最低价
80,687
成交量
数据更新至: 2024-11-29
技术指标
10.50
MA5 (5日均线)
10.52
MA10 (10日均线)
10.79
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 | 10.57 | 10.75 | 10.29 | 10.66 | +1.72% | 80,687 | 85,035,602 |
| 2024-11-28 | 10.49 | 10.69 | 10.47 | 10.48 | -0.1% | 64,231 | 68,039,949 |
| 2024-11-27 | 10.32 | 10.5 | 10.01 | 10.49 | +1.94% | 72,460 | 74,297,040 |
| 2024-11-26 | 10.56 | 10.66 | 10.23 | 10.29 | -2.65% | 72,319 | 75,302,421 |
| 2024-11-25 | 10.36 | 10.67 | 10.23 | 10.57 | +1.44% | 80,267 | 83,890,942 |
| 2024-11-22 | 10.86 | 11.17 | 10.38 | 10.42 | -5.62% | 134,541 | 145,647,222 |
| 2024-11-21 | 10.66 | 11.47 | 10.66 | 11.04 | +2.7% | 180,399 | 199,833,114 |
| 2024-11-20 | 10.42 | 10.87 | 10.37 | 10.75 | +3.17% | 99,909 | 106,426,645 |
| 2024-11-19 | 10.1 | 10.43 | 10.04 | 10.42 | +3.17% | 71,450 | 72,895,131 |
| 2024-11-18 | 10.63 | 10.73 | 10.06 | 10.1 | -3.9% | 83,043 | 85,100,326 |
| 2024-11-15 | 10.94 | 11.01 | 10.51 | 10.51 | -3.13% | 76,312 | 82,390,037 |
| 2024-11-14 | 11.11 | 11.35 | 10.81 | 10.85 | -3.3% | 87,275 | 96,308,433 |
| 2024-11-13 | 11.29 | 11.46 | 10.96 | 11.22 | -2.18% | 120,824 | 134,654,285 |
| 2024-11-12 | 11.69 | 11.75 | 11.27 | 11.47 | -2.05% | 146,944 | 169,363,774 |
| 2024-11-11 | 11.41 | 11.81 | 11.31 | 11.71 | +2.72% | 183,150 | 213,340,932 |
| 2024-11-08 | 11.4 | 11.61 | 11.23 | 11.4 | -1.21% | 238,667 | 272,216,289 |
| 2024-11-07 | 11.2 | 11.9 | 11.04 | 11.54 | +7.15% | 366,498 | 419,900,687 |
| 2024-11-06 | 10.73 | 10.96 | 10.62 | 10.77 | +0.37% | 145,916 | 157,873,353 |
| 2024-11-05 | 10.46 | 10.88 | 10.4 | 10.73 | +4.17% | 140,792 | 150,097,950 |
| 2024-11-04 | 10 | 10.37 | 9.92 | 10.3 | +2.79% | 79,042 | 80,584,003 |
| 2024-11-01 | 10.58 | 10.62 | 10 | 10.02 | -6.09% | 127,739 | 130,604,342 |
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：