股票概览
10.55
+0.76%
+0.08
10.4
开盘价
10.62
最高价
10.28
最低价
93,583
成交量
数据更新至: 2024-11-29
技术指标
10.53
MA5 (5日均线)
10.82
MA10 (10日均线)
10.94
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 | 10.62 | 10.28 | 10.55 | +0.76% | 93,583 | 97,856,761 |
| 2024-11-28 | 10.39 | 10.75 | 10.35 | 10.47 | +0.77% | 69,177 | 72,985,366 |
| 2024-11-27 | 10.47 | 10.47 | 10.14 | 10.39 | -0.95% | 77,595 | 79,668,730 |
| 2024-11-26 | 10.7 | 10.89 | 10.48 | 10.49 | -2.33% | 62,611 | 66,765,682 |
| 2024-11-25 | 10.52 | 10.74 | 10.31 | 10.74 | +1.9% | 71,365 | 75,360,669 |
| 2024-11-22 | 10.9 | 11.03 | 10.5 | 10.54 | -4.01% | 102,461 | 110,483,672 |
| 2024-11-21 | 11.36 | 11.36 | 10.91 | 10.98 | -2.57% | 129,903 | 144,072,297 |
| 2024-11-20 | 11.34 | 11.5 | 11.18 | 11.27 | -0.97% | 123,932 | 139,990,032 |
| 2024-11-19 | 11.37 | 11.47 | 11.02 | 11.38 | +0.18% | 109,712 | 123,265,004 |
| 2024-11-18 | 11.58 | 12.09 | 11.13 | 11.36 | -3.65% | 170,489 | 198,023,774 |
| 2024-11-15 | 11.79 | 12.35 | 11.7 | 11.79 | -0.92% | 233,756 | 281,316,252 |
| 2024-11-14 | 11 | 12 | 10.98 | 11.9 | +8.28% | 305,093 | 356,518,058 |
| 2024-11-13 | 11.11 | 11.23 | 10.79 | 10.99 | -1.7% | 84,487 | 92,752,228 |
| 2024-11-12 | 11.11 | 11.3 | 11.02 | 11.18 | +0.9% | 113,792 | 127,073,213 |
| 2024-11-11 | 10.81 | 11.14 | 10.76 | 11.08 | +2.5% | 110,207 | 121,103,938 |
| 2024-11-08 | 10.98 | 11.12 | 10.71 | 10.81 | -0.09% | 105,475 | 115,040,407 |
| 2024-11-07 | 10.58 | 10.83 | 10.52 | 10.82 | +1.5% | 89,028 | 95,580,525 |
| 2024-11-06 | 10.78 | 10.79 | 10.55 | 10.66 | -0.37% | 82,791 | 88,376,086 |
| 2024-11-05 | 10.61 | 10.81 | 10.56 | 10.7 | +0.75% | 82,681 | 88,482,478 |
| 2024-11-04 | 10.52 | 10.66 | 10.47 | 10.62 | +0.85% | 39,160 | 41,396,041 |
| 2024-11-01 | 10.77 | 10.9 | 10.53 | 10.53 | -2.86% | 65,059 | 69,352,207 |
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：