股票概览
10.56
+0.86%
+0.09
10.4
开盘价
10.56
最高价
10.18
最低价
276,361
成交量
数据更新至: 2024-11-29
技术指标
10.23
MA5 (5日均线)
10.00
MA10 (10日均线)
10.08
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 | 10.4 | 10.56 | 10.18 | 10.56 | +0.86% | 276,361 | 288,191,069 |
| 2024-11-28 | 10.33 | 10.79 | 10.24 | 10.47 | +1.36% | 321,591 | 337,075,479 |
| 2024-11-27 | 9.88 | 10.35 | 9.71 | 10.33 | +4.66% | 246,180 | 249,616,175 |
| 2024-11-26 | 9.95 | 10.34 | 9.86 | 9.87 | -0.7% | 184,407 | 185,498,242 |
| 2024-11-25 | 9.87 | 10.08 | 9.59 | 9.94 | -0.8% | 210,561 | 206,074,497 |
| 2024-11-22 | 10.2 | 10.68 | 9.99 | 10.02 | -4.11% | 368,100 | 381,371,839 |
| 2024-11-21 | 9.76 | 11.48 | 9.65 | 10.45 | +6.74% | 500,579 | 526,916,475 |
| 2024-11-20 | 9.36 | 9.92 | 9.35 | 9.79 | +3.93% | 167,276 | 162,040,695 |
| 2024-11-19 | 9.22 | 9.44 | 9.09 | 9.42 | +3.06% | 111,136 | 102,894,000 |
| 2024-11-18 | 9.88 | 10.05 | 9.06 | 9.14 | -7.4% | 196,380 | 183,972,943 |
| 2024-11-15 | 10.1 | 10.3 | 9.8 | 9.87 | -1.1% | 160,886 | 162,729,013 |
| 2024-11-14 | 10.4 | 10.4 | 9.95 | 9.98 | -4.41% | 158,364 | 161,104,615 |
| 2024-11-13 | 10.1 | 10.45 | 10.05 | 10.44 | +1.66% | 171,207 | 175,626,125 |
| 2024-11-12 | 10.66 | 10.7 | 10.14 | 10.27 | -3.3% | 235,441 | 244,393,295 |
| 2024-11-11 | 10.07 | 10.67 | 10.07 | 10.62 | +3.71% | 277,818 | 290,440,909 |
| 2024-11-08 | 10.35 | 10.57 | 10.15 | 10.24 | -0.39% | 266,325 | 275,405,374 |
| 2024-11-07 | 10.22 | 10.32 | 9.93 | 10.28 | +0.88% | 253,005 | 256,817,205 |
| 2024-11-06 | 9.98 | 10.48 | 9.86 | 10.19 | +2.31% | 282,908 | 287,759,662 |
| 2024-11-05 | 9.67 | 9.99 | 9.63 | 9.96 | +2.57% | 180,574 | 178,174,395 |
| 2024-11-04 | 9.42 | 9.89 | 9.34 | 9.71 | +1.78% | 145,936 | 140,773,339 |
| 2024-11-01 | 10.48 | 10.48 | 9.52 | 9.54 | -8.97% | 285,005 | 282,600,113 |
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：