股票概览
10.51
+2.44%
+0.25
10.26
开盘价
10.55
最高价
10.22
最低价
149,261
成交量
数据更新至: 2024-11-29
技术指标
10.34
MA5 (5日均线)
10.46
MA10 (10日均线)
11.02
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 | 10.26 | 10.55 | 10.22 | 10.51 | +2.44% | 149,261 | 155,604,402 |
| 2024-11-28 | 10.33 | 10.45 | 10.25 | 10.26 | -0.68% | 97,533 | 100,881,469 |
| 2024-11-27 | 10.22 | 10.33 | 10.03 | 10.33 | +0.98% | 109,648 | 111,847,362 |
| 2024-11-26 | 10.37 | 10.39 | 10.17 | 10.23 | -1.35% | 91,526 | 93,813,406 |
| 2024-11-25 | 10.46 | 10.55 | 10.26 | 10.37 | +0.19% | 126,488 | 131,369,857 |
| 2024-11-22 | 10.81 | 10.88 | 10.33 | 10.35 | -4.26% | 188,446 | 199,101,603 |
| 2024-11-21 | 10.6 | 10.89 | 10.5 | 10.81 | +1.89% | 196,016 | 210,420,271 |
| 2024-11-20 | 10.57 | 10.63 | 10.38 | 10.61 | +0.38% | 191,970 | 201,691,907 |
| 2024-11-19 | 10.52 | 10.69 | 10.45 | 10.57 | +0.09% | 144,068 | 151,936,513 |
| 2024-11-18 | 10.57 | 10.95 | 10.49 | 10.56 | -0.09% | 215,180 | 230,621,553 |
| 2024-11-15 | 10.87 | 10.96 | 10.55 | 10.57 | -2.85% | 182,238 | 196,029,300 |
| 2024-11-14 | 11.27 | 11.36 | 10.84 | 10.88 | -3.72% | 224,616 | 247,720,733 |
| 2024-11-13 | 11.4 | 11.43 | 11.14 | 11.3 | -1.22% | 149,210 | 167,990,390 |
| 2024-11-12 | 11.64 | 11.65 | 11.35 | 11.44 | -1.89% | 244,070 | 280,186,826 |
| 2024-11-11 | 11.56 | 11.8 | 11.45 | 11.66 | +1.04% | 270,350 | 314,050,739 |
| 2024-11-08 | 12.06 | 12.15 | 11.38 | 11.54 | -4.31% | 490,748 | 575,397,121 |
| 2024-11-07 | 11.84 | 12.22 | 11.79 | 12.06 | +1.86% | 306,500 | 370,044,709 |
| 2024-11-06 | 12.36 | 12.46 | 11.79 | 11.84 | -4.52% | 340,554 | 409,999,970 |
| 2024-11-05 | 12 | 12.46 | 11.88 | 12.4 | +2.9% | 311,704 | 379,537,261 |
| 2024-11-04 | 12.18 | 12.24 | 11.88 | 12.05 | -0.99% | 179,119 | 215,086,155 |
| 2024-11-01 | 12.2 | 12.29 | 11.67 | 12.17 | +1.08% | 314,278 | 379,890,437 |
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：