股票概览
10.46
+1.06%
+0.11
10.3
开盘价
10.5
最高价
10.29
最低价
213,109
成交量
数据更新至: 2024-11-29
技术指标
10.29
MA5 (5日均线)
10.26
MA10 (10日均线)
10.35
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 | 10.3 | 10.5 | 10.29 | 10.46 | +1.06% | 213,109 | 222,593,233 |
| 2024-11-28 | 10.25 | 10.44 | 10.2 | 10.35 | +0.78% | 210,759 | 218,451,051 |
| 2024-11-27 | 10.15 | 10.27 | 9.98 | 10.27 | +0.79% | 151,676 | 153,371,389 |
| 2024-11-26 | 10.14 | 10.3 | 10.08 | 10.19 | +0.2% | 156,194 | 159,412,407 |
| 2024-11-25 | 10.04 | 10.29 | 10.04 | 10.17 | +1.7% | 201,195 | 205,026,694 |
| 2024-11-22 | 10.29 | 10.35 | 10 | 10 | -3.19% | 163,704 | 166,779,718 |
| 2024-11-21 | 10.29 | 10.36 | 10.24 | 10.33 | 0% | 111,901 | 115,250,355 |
| 2024-11-20 | 10.26 | 10.36 | 10.23 | 10.33 | +0.39% | 149,749 | 154,075,209 |
| 2024-11-19 | 10.19 | 10.29 | 10.1 | 10.29 | +1.08% | 161,147 | 164,309,121 |
| 2024-11-18 | 10.26 | 10.42 | 10.15 | 10.18 | -0.59% | 198,863 | 204,215,921 |
| 2024-11-15 | 10.3 | 10.43 | 10.23 | 10.24 | -0.87% | 148,973 | 154,086,344 |
| 2024-11-14 | 10.47 | 10.55 | 10.3 | 10.33 | -1.81% | 202,418 | 211,171,345 |
| 2024-11-13 | 10.8 | 10.9 | 10.39 | 10.52 | -1.03% | 352,315 | 371,338,713 |
| 2024-11-12 | 10.59 | 10.73 | 10.51 | 10.63 | +0.38% | 282,069 | 300,092,229 |
| 2024-11-11 | 10.51 | 10.6 | 10.41 | 10.59 | -0.28% | 211,077 | 221,713,552 |
| 2024-11-08 | 10.72 | 10.88 | 10.5 | 10.62 | -0.47% | 334,326 | 354,493,611 |
| 2024-11-07 | 10.32 | 10.72 | 10.25 | 10.67 | +2.99% | 374,420 | 395,998,454 |
| 2024-11-06 | 10.28 | 10.4 | 10.21 | 10.36 | +0.39% | 275,522 | 284,151,996 |
| 2024-11-05 | 10.15 | 10.34 | 10.09 | 10.32 | +1.38% | 278,053 | 285,280,406 |
| 2024-11-04 | 10.12 | 10.22 | 10.04 | 10.18 | +1.09% | 152,309 | 154,077,194 |
| 2024-11-01 | 10.09 | 10.22 | 9.94 | 10.07 | -0.69% | 214,975 | 216,993,680 |
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：