股票概览
10.52
+3.85%
+0.39
10.1
开盘价
10.63
最高价
10.05
最低价
133,771
成交量
数据更新至: 2024-11-29
技术指标
10.17
MA5 (5日均线)
10.19
MA10 (10日均线)
10.37
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 | 10.1 | 10.63 | 10.05 | 10.52 | +3.85% | 133,771 | 138,919,450 |
| 2024-11-28 | 10 | 10.29 | 10 | 10.13 | +0.9% | 66,108 | 67,123,711 |
| 2024-11-27 | 10 | 10.04 | 9.65 | 10.04 | +0.4% | 72,933 | 71,801,856 |
| 2024-11-26 | 10.17 | 10.26 | 9.97 | 10 | -1.77% | 63,449 | 63,931,658 |
| 2024-11-25 | 10.07 | 10.26 | 10.01 | 10.18 | +1.09% | 71,726 | 72,650,074 |
| 2024-11-22 | 10.4 | 10.47 | 10.03 | 10.07 | -3.64% | 84,300 | 86,726,172 |
| 2024-11-21 | 10.38 | 10.6 | 10.31 | 10.45 | +0.38% | 76,829 | 80,398,526 |
| 2024-11-20 | 10.1 | 10.45 | 10.07 | 10.41 | +2.56% | 69,823 | 72,111,471 |
| 2024-11-19 | 9.99 | 10.16 | 9.89 | 10.15 | +2.11% | 67,142 | 67,204,778 |
| 2024-11-18 | 10.23 | 10.23 | 9.85 | 9.94 | -1.39% | 82,562 | 82,681,001 |
| 2024-11-15 | 10.31 | 10.43 | 10.05 | 10.08 | -2.23% | 82,080 | 84,188,586 |
| 2024-11-14 | 10.68 | 10.71 | 10.27 | 10.31 | -3.19% | 82,960 | 86,676,038 |
| 2024-11-13 | 10.71 | 10.82 | 10.37 | 10.65 | -0.84% | 107,669 | 113,963,192 |
| 2024-11-12 | 11.02 | 11.1 | 10.62 | 10.74 | -2.45% | 146,129 | 158,937,283 |
| 2024-11-11 | 10.96 | 11.04 | 10.75 | 11.01 | +2.32% | 138,512 | 150,705,205 |
| 2024-11-08 | 10.74 | 10.91 | 10.62 | 10.76 | +1.03% | 150,150 | 161,900,971 |
| 2024-11-07 | 10.6 | 10.72 | 10.45 | 10.65 | -0.28% | 142,696 | 151,070,091 |
| 2024-11-06 | 10.49 | 10.88 | 10.35 | 10.68 | +2.1% | 202,877 | 216,463,417 |
| 2024-11-05 | 10.28 | 10.49 | 10.28 | 10.46 | +2.15% | 133,620 | 139,115,649 |
| 2024-11-04 | 10.04 | 10.33 | 10.01 | 10.24 | +2.91% | 109,591 | 111,964,035 |
| 2024-11-01 | 10.49 | 10.56 | 9.93 | 9.95 | -4.97% | 163,768 | 165,962,711 |
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：