股票概览
10.79
+1.12%
+0.12
10.65
开盘价
10.86
最高价
10.49
最低价
305,908
成交量
数据更新至: 2024-11-29
技术指标
10.70
MA5 (5日均线)
10.87
MA10 (10日均线)
11.71
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 | 10.65 | 10.86 | 10.49 | 10.79 | +1.12% | 305,908 | 327,214,979 |
| 2024-11-28 | 10.75 | 10.95 | 10.64 | 10.67 | -0.56% | 309,109 | 334,541,992 |
| 2024-11-27 | 10.61 | 10.74 | 10.3 | 10.73 | +0.94% | 320,021 | 335,881,623 |
| 2024-11-26 | 10.69 | 10.98 | 10.59 | 10.63 | -0.28% | 243,619 | 261,810,271 |
| 2024-11-25 | 10.9 | 10.99 | 10.42 | 10.66 | -2.11% | 360,611 | 383,746,709 |
| 2024-11-22 | 11.2 | 11.31 | 10.88 | 10.89 | -2.51% | 381,299 | 425,261,633 |
| 2024-11-21 | 11.29 | 11.4 | 11.06 | 11.17 | -3.21% | 432,990 | 484,356,204 |
| 2024-11-20 | 10.9 | 11.55 | 10.79 | 11.54 | +5.77% | 482,361 | 544,769,460 |
| 2024-11-19 | 10.69 | 10.92 | 10.55 | 10.91 | +2.15% | 371,298 | 398,351,034 |
| 2024-11-18 | 11.32 | 11.38 | 10.6 | 10.68 | -5.07% | 526,303 | 572,056,043 |
| 2024-11-15 | 11.81 | 12.02 | 11.2 | 11.25 | -6.09% | 680,489 | 788,762,114 |
| 2024-11-14 | 12.25 | 12.47 | 11.97 | 11.98 | -1.4% | 553,248 | 677,822,161 |
| 2024-11-13 | 12.01 | 12.3 | 11.85 | 12.15 | +0.41% | 483,925 | 583,692,586 |
| 2024-11-12 | 12.55 | 12.67 | 11.95 | 12.1 | -3.35% | 756,132 | 926,752,921 |
| 2024-11-11 | 12.7 | 12.74 | 12.2 | 12.52 | -3.69% | 895,308 | 1,118,952,907 |
| 2024-11-08 | 14 | 14 | 12.41 | 13 | -4.34% | 1,722,036 | 2,248,297,480 |
| 2024-11-07 | 13.01 | 13.88 | 12.96 | 13.59 | +2.41% | 969,277 | 1,313,280,130 |
| 2024-11-06 | 13 | 13.74 | 12.98 | 13.27 | +2% | 1,081,054 | 1,442,265,766 |
| 2024-11-05 | 13.09 | 13.18 | 12.44 | 13.01 | +2.76% | 1,272,156 | 1,637,069,891 |
| 2024-11-04 | 10.99 | 12.66 | 10.99 | 12.66 | +9.99% | 1,168,680 | 1,422,532,644 |
| 2024-11-01 | 12.4 | 12.47 | 11.51 | 11.51 | -10.01% | 1,138,233 | 1,347,897,306 |
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：