股票概览
10.94
+1.96%
+0.21
10.68
开盘价
11.01
最高价
10.64
最低价
60,275
成交量
数据更新至: 2024-11-29
技术指标
10.73
MA5 (5日均线)
10.74
MA10 (10日均线)
10.88
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 | 10.68 | 11.01 | 10.64 | 10.94 | +1.96% | 60,275 | 65,565,552 |
| 2024-11-28 | 10.7 | 10.81 | 10.66 | 10.73 | +0.09% | 39,413 | 42,365,264 |
| 2024-11-27 | 10.58 | 10.73 | 10.15 | 10.72 | +1.42% | 45,148 | 46,980,215 |
| 2024-11-26 | 10.7 | 10.75 | 10.5 | 10.57 | -1.31% | 36,936 | 39,264,750 |
| 2024-11-25 | 10.37 | 10.71 | 10.31 | 10.71 | +3.68% | 52,191 | 55,093,237 |
| 2024-11-22 | 10.92 | 10.98 | 10.3 | 10.33 | -5.75% | 71,775 | 76,470,896 |
| 2024-11-21 | 11.01 | 11.09 | 10.8 | 10.96 | -0.72% | 43,422 | 47,688,645 |
| 2024-11-20 | 10.79 | 11.12 | 10.79 | 11.04 | +1.56% | 51,336 | 56,492,718 |
| 2024-11-19 | 10.55 | 10.88 | 10.46 | 10.87 | +3.43% | 62,022 | 66,272,632 |
| 2024-11-18 | 10.81 | 11.26 | 10.4 | 10.51 | -1.41% | 77,891 | 83,307,194 |
| 2024-11-15 | 10.88 | 11.07 | 10.66 | 10.66 | -2.2% | 59,564 | 65,004,582 |
| 2024-11-14 | 11.28 | 11.4 | 10.9 | 10.9 | -3.8% | 64,265 | 71,349,337 |
| 2024-11-13 | 11.55 | 11.55 | 11 | 11.33 | -1.99% | 96,858 | 109,024,612 |
| 2024-11-12 | 11.39 | 12.06 | 11.21 | 11.56 | +1.49% | 172,535 | 199,163,015 |
| 2024-11-11 | 11.03 | 11.45 | 11.01 | 11.39 | +3.08% | 94,019 | 105,628,179 |
| 2024-11-08 | 11.25 | 11.45 | 11 | 11.05 | -2.13% | 103,906 | 116,071,364 |
| 2024-11-07 | 10.91 | 11.3 | 10.84 | 11.29 | +4.63% | 137,670 | 153,394,287 |
| 2024-11-06 | 10.82 | 10.92 | 10.63 | 10.79 | +0.28% | 73,984 | 79,902,848 |
| 2024-11-05 | 10.6 | 10.77 | 10.47 | 10.76 | +2.38% | 70,794 | 75,397,870 |
| 2024-11-04 | 10.2 | 10.57 | 10.2 | 10.51 | +3.04% | 62,523 | 65,476,212 |
| 2024-11-01 | 10.75 | 10.84 | 10.18 | 10.2 | -5.99% | 86,614 | 90,170,814 |
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：