股票概览
10.74
-1.29%
-0.14
10.82
开盘价
10.82
最高价
10.54
最低价
220,524
成交量
数据更新至: 2024-11-29
技术指标
10.55
MA5 (5日均线)
10.56
MA10 (10日均线)
10.93
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 | 10.82 | 10.82 | 10.54 | 10.74 | -1.29% | 220,524 | 235,455,450 |
| 2024-11-28 | 10.35 | 10.9 | 10.28 | 10.88 | +4.62% | 287,484 | 305,837,299 |
| 2024-11-27 | 10.28 | 10.42 | 10.02 | 10.4 | -0.29% | 185,107 | 188,511,128 |
| 2024-11-26 | 10.35 | 10.68 | 10.24 | 10.43 | +1.07% | 179,545 | 188,145,298 |
| 2024-11-25 | 10.28 | 10.4 | 10.08 | 10.32 | +1.08% | 126,321 | 129,404,730 |
| 2024-11-22 | 10.73 | 10.78 | 10.21 | 10.21 | -5.72% | 194,692 | 204,148,849 |
| 2024-11-21 | 10.87 | 10.95 | 10.68 | 10.83 | -1.37% | 184,852 | 199,320,431 |
| 2024-11-20 | 10.65 | 11.08 | 10.6 | 10.98 | +3.98% | 244,270 | 266,302,559 |
| 2024-11-19 | 10.31 | 10.78 | 10.29 | 10.56 | +3.02% | 176,431 | 185,080,325 |
| 2024-11-18 | 10.74 | 10.85 | 10.12 | 10.25 | -4.56% | 212,705 | 220,838,828 |
| 2024-11-15 | 10.82 | 11.17 | 10.61 | 10.74 | -1.2% | 236,441 | 256,679,106 |
| 2024-11-14 | 11.6 | 11.65 | 10.82 | 10.87 | -6.05% | 296,114 | 331,099,117 |
| 2024-11-13 | 11.59 | 11.96 | 11.29 | 11.57 | -1.87% | 366,829 | 426,001,877 |
| 2024-11-12 | 11.35 | 12.4 | 11.29 | 11.79 | +3.51% | 579,401 | 687,357,961 |
| 2024-11-11 | 11.21 | 11.49 | 11 | 11.39 | +1.06% | 326,701 | 367,104,012 |
| 2024-11-08 | 11.7 | 11.76 | 11.27 | 11.27 | -3.51% | 373,636 | 427,964,808 |
| 2024-11-07 | 11.38 | 11.76 | 11.2 | 11.68 | +1.74% | 409,069 | 474,013,309 |
| 2024-11-06 | 11.2 | 11.58 | 11.01 | 11.48 | +1.95% | 420,291 | 477,011,667 |
| 2024-11-05 | 10.75 | 11.4 | 10.7 | 11.26 | +3.78% | 400,312 | 446,645,146 |
| 2024-11-04 | 10.52 | 10.99 | 10.39 | 10.85 | +1.21% | 293,963 | 314,021,901 |
| 2024-11-01 | 10.25 | 11.18 | 9.92 | 10.72 | +3.57% | 445,910 | 471,671,298 |
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：