股票概览
10.88
-0.82%
-0.09
10.61
开盘价
11.42
最高价
10.52
最低价
422,511
成交量
数据更新至: 2024-11-29
技术指标
10.68
MA5 (5日均线)
10.04
MA10 (10日均线)
9.28
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 | 10.61 | 11.42 | 10.52 | 10.88 | -0.82% | 422,511 | 465,746,499 |
| 2024-11-28 | 10.48 | 11.58 | 9.91 | 10.97 | +4.18% | 510,224 | 532,475,195 |
| 2024-11-27 | 10.01 | 10.77 | 9.71 | 10.53 | -2.41% | 475,442 | 481,427,908 |
| 2024-11-26 | 10.15 | 11.26 | 10 | 10.79 | +5.37% | 681,672 | 735,977,273 |
| 2024-11-25 | 9.18 | 10.24 | 8.93 | 10.24 | +9.99% | 431,418 | 411,002,128 |
| 2024-11-22 | 9.8 | 10.28 | 9.3 | 9.31 | -6.9% | 452,474 | 445,375,361 |
| 2024-11-21 | 9.7 | 10.58 | 9.52 | 10 | +3.31% | 593,253 | 593,872,170 |
| 2024-11-20 | 8.8 | 9.68 | 8.56 | 9.68 | +10% | 433,630 | 403,434,197 |
| 2024-11-19 | 8.6 | 9.23 | 8.31 | 8.8 | -3.83% | 392,225 | 345,320,475 |
| 2024-11-18 | 9 | 10.29 | 8.5 | 9.15 | -3.07% | 646,697 | 584,361,709 |
| 2024-11-15 | 8.5 | 9.78 | 8.19 | 9.44 | +6.19% | 670,880 | 615,420,191 |
| 2024-11-14 | 9.5 | 9.58 | 8.51 | 8.89 | -1% | 691,765 | 619,862,035 |
| 2024-11-13 | 8.98 | 8.98 | 8.98 | 8.98 | +10.05% | 65,332 | 58,668,334 |
| 2024-11-12 | 8.32 | 8.4 | 8.05 | 8.16 | -1.92% | 134,145 | 110,539,944 |
| 2024-11-11 | 8.33 | 8.37 | 8.2 | 8.32 | -0.95% | 137,365 | 113,769,672 |
| 2024-11-08 | 8.59 | 8.59 | 8.27 | 8.4 | -1.18% | 199,907 | 167,745,275 |
| 2024-11-07 | 8.28 | 8.72 | 8.23 | 8.5 | +0.95% | 223,129 | 189,630,127 |
| 2024-11-06 | 8.16 | 8.6 | 8.07 | 8.42 | +3.57% | 281,313 | 235,304,546 |
| 2024-11-05 | 8.05 | 8.32 | 8.01 | 8.13 | +0.37% | 203,168 | 166,358,499 |
| 2024-11-04 | 7.72 | 8.23 | 7.71 | 8.1 | +4.11% | 212,421 | 169,134,371 |
| 2024-11-01 | 8.3 | 8.48 | 7.76 | 7.78 | -6.27% | 263,443 | 212,287,821 |
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：