股票概览
10.64
+0.66%
+0.07
10.5
开盘价
10.73
最高价
10.34
最低价
254,428
成交量
数据更新至: 2024-11-29
技术指标
10.50
MA5 (5日均线)
10.51
MA10 (10日均线)
11.07
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 | 10.5 | 10.73 | 10.34 | 10.64 | +0.66% | 254,428 | 268,709,047 |
| 2024-11-28 | 10.64 | 10.96 | 10.54 | 10.57 | -0.75% | 245,121 | 263,023,748 |
| 2024-11-27 | 10.21 | 10.66 | 10.08 | 10.65 | +3.5% | 297,786 | 310,441,395 |
| 2024-11-26 | 10.26 | 10.42 | 10.2 | 10.29 | -0.39% | 184,972 | 190,563,080 |
| 2024-11-25 | 10.21 | 10.49 | 10.02 | 10.33 | -0.29% | 321,485 | 327,591,105 |
| 2024-11-22 | 10.53 | 10.91 | 10.35 | 10.36 | -1.61% | 451,873 | 480,678,386 |
| 2024-11-21 | 10.68 | 10.72 | 10.44 | 10.53 | -1.4% | 261,075 | 275,821,465 |
| 2024-11-20 | 10.56 | 10.9 | 10.4 | 10.68 | +0.95% | 325,165 | 344,956,463 |
| 2024-11-19 | 10.47 | 10.6 | 10.23 | 10.58 | +1.05% | 362,917 | 377,991,213 |
| 2024-11-18 | 10.86 | 11.04 | 10.33 | 10.47 | -4.03% | 363,616 | 385,807,248 |
| 2024-11-15 | 11.29 | 11.39 | 10.86 | 10.91 | -3.96% | 300,840 | 335,004,162 |
| 2024-11-14 | 11.7 | 11.74 | 11.3 | 11.36 | -3.4% | 281,404 | 322,793,082 |
| 2024-11-13 | 11.7 | 11.97 | 11.48 | 11.76 | -0.42% | 303,124 | 354,930,688 |
| 2024-11-12 | 12.34 | 12.39 | 11.7 | 11.81 | -4.76% | 586,767 | 704,842,510 |
| 2024-11-11 | 12.05 | 12.67 | 11.81 | 12.4 | +4.11% | 796,712 | 971,950,496 |
| 2024-11-08 | 11.75 | 12.19 | 11.7 | 11.91 | +2.14% | 500,230 | 597,296,106 |
| 2024-11-07 | 11.67 | 11.8 | 11.37 | 11.66 | -2.59% | 506,260 | 585,461,920 |
| 2024-11-06 | 11.75 | 12.24 | 11.39 | 11.97 | +3.55% | 708,587 | 836,631,536 |
| 2024-11-05 | 11.06 | 11.65 | 11.02 | 11.56 | +4.9% | 469,457 | 538,392,752 |
| 2024-11-04 | 10.82 | 11.25 | 10.82 | 11.02 | +1.29% | 222,778 | 245,892,346 |
| 2024-11-01 | 11.26 | 11.38 | 10.65 | 10.88 | -4.48% | 344,800 | 376,709,287 |
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：