股票概览
10.78
-0.09%
-0.01
10.85
开盘价
10.85
最高价
10.43
最低价
80,020
成交量
数据更新至: 2024-11-29
技术指标
10.76
MA5 (5日均线)
10.57
MA10 (10日均线)
10.49
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 | 10.85 | 10.85 | 10.43 | 10.78 | -0.09% | 80,020 | 85,304,457 |
| 2024-11-28 | 10.6 | 10.98 | 10.54 | 10.79 | +1.7% | 84,918 | 91,273,046 |
| 2024-11-27 | 10.7 | 10.7 | 10 | 10.61 | -0.84% | 83,941 | 86,869,207 |
| 2024-11-26 | 10.91 | 11.28 | 10.63 | 10.7 | -1.83% | 98,144 | 106,880,980 |
| 2024-11-25 | 10.4 | 10.94 | 10.1 | 10.9 | +4.51% | 115,581 | 123,535,744 |
| 2024-11-22 | 10.7 | 10.97 | 10.37 | 10.43 | -3.52% | 84,671 | 90,652,408 |
| 2024-11-21 | 10.69 | 11.06 | 10.56 | 10.81 | +2.46% | 112,915 | 122,136,712 |
| 2024-11-20 | 10.34 | 10.55 | 10.27 | 10.55 | +2.83% | 63,631 | 66,420,839 |
| 2024-11-19 | 9.95 | 10.29 | 9.8 | 10.26 | +4.06% | 61,240 | 61,546,019 |
| 2024-11-18 | 10.24 | 10.4 | 9.7 | 9.86 | -3.62% | 73,823 | 73,483,705 |
| 2024-11-15 | 10.5 | 10.78 | 10.2 | 10.23 | -2.57% | 83,883 | 88,077,715 |
| 2024-11-14 | 10.75 | 11.1 | 10.46 | 10.5 | -3.4% | 109,916 | 118,545,006 |
| 2024-11-13 | 10.63 | 11.21 | 10.51 | 10.87 | +1.78% | 108,521 | 117,075,485 |
| 2024-11-12 | 10.76 | 10.96 | 10.51 | 10.68 | +0.09% | 127,563 | 137,041,722 |
| 2024-11-11 | 10.49 | 10.7 | 10.41 | 10.67 | +2.01% | 97,634 | 103,353,450 |
| 2024-11-08 | 10.6 | 10.68 | 10.4 | 10.46 | -1.13% | 94,749 | 99,731,240 |
| 2024-11-07 | 10.01 | 10.68 | 10.01 | 10.58 | +4.34% | 126,316 | 131,901,316 |
| 2024-11-06 | 10.18 | 10.28 | 9.95 | 10.14 | -0.39% | 90,776 | 91,958,201 |
| 2024-11-05 | 9.77 | 10.18 | 9.73 | 10.18 | +3.98% | 84,454 | 84,195,025 |
| 2024-11-04 | 9.7 | 9.91 | 9.52 | 9.79 | +1.03% | 62,846 | 61,057,783 |
| 2024-11-01 | 10.48 | 10.48 | 9.69 | 9.69 | -5.83% | 101,190 | 100,433,207 |
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：