股票概览
10.54
+1.25%
+0.13
10.4
开盘价
10.59
最高价
10.29
最低价
50,198
成交量
数据更新至: 2024-11-29
技术指标
10.40
MA5 (5日均线)
10.40
MA10 (10日均线)
10.29
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 | 10.59 | 10.29 | 10.54 | +1.25% | 50,198 | 52,633,306 |
| 2024-11-28 | 10.33 | 10.52 | 10.33 | 10.41 | +0.68% | 47,924 | 49,982,509 |
| 2024-11-27 | 10.3 | 10.34 | 9.88 | 10.34 | +0.58% | 56,966 | 57,504,625 |
| 2024-11-26 | 10.43 | 10.49 | 10.23 | 10.28 | -1.34% | 43,467 | 44,967,752 |
| 2024-11-25 | 10.31 | 10.47 | 10.23 | 10.42 | +1.96% | 53,064 | 54,891,586 |
| 2024-11-22 | 10.66 | 10.78 | 10.21 | 10.22 | -4.4% | 87,641 | 92,055,556 |
| 2024-11-21 | 10.77 | 10.92 | 10.59 | 10.69 | -1.66% | 121,691 | 130,611,912 |
| 2024-11-20 | 10.2 | 10.98 | 10.15 | 10.87 | +6.36% | 158,842 | 170,551,338 |
| 2024-11-19 | 10.03 | 10.22 | 9.94 | 10.22 | +1.89% | 44,578 | 44,977,620 |
| 2024-11-18 | 10.1 | 10.45 | 9.93 | 10.03 | +0.3% | 64,561 | 65,872,377 |
| 2024-11-15 | 10.16 | 10.39 | 10 | 10 | -2.53% | 53,835 | 55,046,923 |
| 2024-11-14 | 10.45 | 10.88 | 10.26 | 10.26 | -1.63% | 71,091 | 74,888,262 |
| 2024-11-13 | 10.49 | 10.53 | 10.22 | 10.43 | +0.1% | 40,287 | 41,770,453 |
| 2024-11-12 | 10.43 | 10.65 | 10.29 | 10.42 | -0.1% | 67,302 | 70,660,316 |
| 2024-11-11 | 10.27 | 10.43 | 10.16 | 10.43 | +1.46% | 52,283 | 54,052,844 |
| 2024-11-08 | 10.24 | 10.39 | 10.11 | 10.28 | +0.98% | 66,033 | 67,483,046 |
| 2024-11-07 | 9.94 | 10.19 | 9.87 | 10.18 | +2.21% | 47,636 | 48,139,053 |
| 2024-11-06 | 10.09 | 10.18 | 9.9 | 9.96 | -0.5% | 60,810 | 61,102,561 |
| 2024-11-05 | 9.87 | 10.06 | 9.86 | 10.01 | +1.73% | 47,120 | 47,004,969 |
| 2024-11-04 | 9.7 | 9.86 | 9.6 | 9.84 | +2.07% | 44,592 | 43,587,019 |
| 2024-11-01 | 10 | 10.1 | 9.58 | 9.64 | -5.12% | 79,610 | 78,133,318 |
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：