股票概览
10.71
+9.96%
+0.97
9.98
开盘价
10.71
最高价
9.92
最低价
566,659
成交量
数据更新至: 2024-11-29
技术指标
10.07
MA5 (5日均线)
10.00
MA10 (10日均线)
9.96
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 | 9.98 | 10.71 | 9.92 | 10.71 | +9.96% | 566,659 | 592,322,018 |
| 2024-11-28 | 10 | 10.03 | 9.72 | 9.74 | -2.4% | 174,592 | 172,146,056 |
| 2024-11-27 | 9.84 | 10 | 9.6 | 9.98 | +1.11% | 201,613 | 196,930,509 |
| 2024-11-26 | 10.09 | 10.14 | 9.84 | 9.87 | -1.89% | 187,370 | 186,585,562 |
| 2024-11-25 | 10.18 | 10.28 | 9.89 | 10.06 | +0.2% | 233,159 | 234,297,913 |
| 2024-11-22 | 10.3 | 10.68 | 10.01 | 10.04 | -2.52% | 426,642 | 442,239,267 |
| 2024-11-21 | 10.15 | 10.49 | 10.07 | 10.3 | +2.9% | 349,903 | 358,810,399 |
| 2024-11-20 | 9.77 | 10.08 | 9.69 | 10.01 | +2.35% | 250,388 | 249,497,243 |
| 2024-11-19 | 9.5 | 9.78 | 9.5 | 9.78 | +3.16% | 172,144 | 165,934,482 |
| 2024-11-18 | 9.62 | 9.7 | 9.4 | 9.48 | -0.73% | 218,263 | 208,668,182 |
| 2024-11-15 | 9.73 | 9.82 | 9.54 | 9.55 | -2.05% | 158,236 | 153,443,136 |
| 2024-11-14 | 10.1 | 10.15 | 9.73 | 9.75 | -3.27% | 225,181 | 222,320,246 |
| 2024-11-13 | 10 | 10.14 | 9.79 | 10.08 | +0.3% | 262,910 | 261,847,712 |
| 2024-11-12 | 10.3 | 10.42 | 9.96 | 10.05 | -2.9% | 368,513 | 376,170,481 |
| 2024-11-11 | 10.65 | 10.65 | 10.15 | 10.35 | +1.37% | 435,391 | 448,021,495 |
| 2024-11-08 | 10.19 | 10.36 | 10.08 | 10.21 | +1.19% | 455,674 | 465,013,407 |
| 2024-11-07 | 10.16 | 10.25 | 9.95 | 10.09 | -0.59% | 498,499 | 502,399,871 |
| 2024-11-06 | 10.02 | 10.64 | 9.91 | 10.15 | +1.6% | 994,772 | 1,014,926,938 |
| 2024-11-05 | 9.12 | 9.99 | 9.06 | 9.99 | +10.02% | 707,280 | 688,050,331 |
| 2024-11-04 | 8.8 | 9.12 | 8.8 | 9.08 | +3.06% | 230,323 | 208,216,989 |
| 2024-11-01 | 8.97 | 8.97 | 8.72 | 8.81 | -2.33% | 218,447 | 193,149,584 |
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：