股票概览
10.46
+0.77%
+0.08
10.36
开盘价
10.63
最高价
10.36
最低价
64,973
成交量
数据更新至: 2024-11-29
技术指标
10.40
MA5 (5日均线)
10.51
MA10 (10日均线)
10.81
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 | 10.36 | 10.63 | 10.36 | 10.46 | +0.77% | 64,973 | 68,303,748 |
| 2024-11-28 | 10.41 | 10.52 | 10.32 | 10.38 | -0.48% | 42,530 | 44,383,066 |
| 2024-11-27 | 10.31 | 10.45 | 10.21 | 10.43 | +0.87% | 45,110 | 46,573,444 |
| 2024-11-26 | 10.33 | 10.43 | 10.25 | 10.34 | -0.58% | 38,452 | 39,834,652 |
| 2024-11-25 | 10.44 | 10.5 | 10.26 | 10.4 | +0.97% | 56,477 | 58,532,667 |
| 2024-11-22 | 10.61 | 10.7 | 10.3 | 10.3 | -3.29% | 57,439 | 60,313,548 |
| 2024-11-21 | 10.69 | 10.77 | 10.54 | 10.65 | -0.37% | 42,631 | 45,242,266 |
| 2024-11-20 | 10.71 | 10.75 | 10.57 | 10.69 | -0.28% | 46,362 | 49,406,717 |
| 2024-11-19 | 10.73 | 10.88 | 10.58 | 10.72 | +0.37% | 79,360 | 84,927,586 |
| 2024-11-18 | 10.68 | 10.95 | 10.61 | 10.68 | +0.75% | 87,957 | 95,030,516 |
| 2024-11-15 | 10.75 | 10.87 | 10.59 | 10.6 | -1.85% | 75,505 | 80,780,416 |
| 2024-11-14 | 11.25 | 11.32 | 10.78 | 10.8 | -1.55% | 108,501 | 118,718,993 |
| 2024-11-13 | 10.81 | 11.09 | 10.81 | 10.97 | +0.83% | 79,655 | 87,322,560 |
| 2024-11-12 | 11.06 | 11.11 | 10.78 | 10.88 | -1.45% | 101,620 | 111,164,777 |
| 2024-11-11 | 11.22 | 11.22 | 10.96 | 11.04 | -1.6% | 106,170 | 117,283,809 |
| 2024-11-08 | 11.73 | 11.77 | 11.11 | 11.22 | -3.69% | 126,910 | 144,182,256 |
| 2024-11-07 | 11.28 | 11.68 | 11.17 | 11.65 | +2.64% | 120,746 | 138,946,244 |
| 2024-11-06 | 11.42 | 11.49 | 11.05 | 11.35 | -0.61% | 123,323 | 138,948,615 |
| 2024-11-05 | 11.13 | 11.48 | 10.95 | 11.42 | +2.42% | 120,623 | 136,916,583 |
| 2024-11-04 | 10.9 | 11.17 | 10.73 | 11.15 | +2.76% | 128,832 | 141,486,312 |
| 2024-11-01 | 10.83 | 10.99 | 10.66 | 10.85 | +0.09% | 119,467 | 129,609,004 |
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：