股票概览
10.74
+0.09%
+0.01
10.74
开盘价
10.86
最高价
10.68
最低价
44,209
成交量
数据更新至: 2024-11-29
技术指标
10.68
MA5 (5日均线)
10.66
MA10 (10日均线)
10.51
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 | 10.74 | 10.86 | 10.68 | 10.74 | +0.09% | 44,209 | 47,547,343 |
| 2024-11-28 | 10.68 | 10.8 | 10.64 | 10.73 | +0.47% | 40,415 | 43,379,979 |
| 2024-11-27 | 10.63 | 10.7 | 10.28 | 10.68 | +0.38% | 41,038 | 43,090,896 |
| 2024-11-26 | 10.61 | 10.92 | 10.48 | 10.64 | +0.28% | 43,585 | 46,538,972 |
| 2024-11-25 | 10.43 | 10.67 | 10.38 | 10.61 | +2.12% | 43,571 | 45,948,748 |
| 2024-11-22 | 10.88 | 10.93 | 10.37 | 10.39 | -3.8% | 56,664 | 60,487,082 |
| 2024-11-21 | 10.71 | 10.94 | 10.64 | 10.8 | +0.28% | 73,052 | 78,976,906 |
| 2024-11-20 | 10.43 | 10.8 | 10.4 | 10.77 | +2.47% | 71,343 | 76,021,242 |
| 2024-11-19 | 10.73 | 10.74 | 10.29 | 10.51 | -2.05% | 74,634 | 78,364,530 |
| 2024-11-18 | 10.37 | 10.88 | 10.35 | 10.73 | +6.03% | 133,428 | 142,389,176 |
| 2024-11-15 | 10.27 | 10.37 | 10.11 | 10.12 | -1.46% | 23,949 | 24,519,217 |
| 2024-11-14 | 10.45 | 10.5 | 10.26 | 10.27 | -1.44% | 31,215 | 32,394,987 |
| 2024-11-13 | 10.44 | 10.59 | 10.32 | 10.42 | -0.67% | 33,474 | 34,867,806 |
| 2024-11-12 | 10.56 | 10.66 | 10.45 | 10.49 | -0.57% | 48,192 | 50,967,478 |
| 2024-11-11 | 10.46 | 10.58 | 10.36 | 10.55 | +0.96% | 42,081 | 44,029,770 |
| 2024-11-08 | 10.62 | 10.66 | 10.43 | 10.45 | -1.14% | 44,680 | 47,035,704 |
| 2024-11-07 | 10.26 | 10.6 | 10.23 | 10.57 | +2.72% | 53,812 | 56,351,015 |
| 2024-11-06 | 10.3 | 10.34 | 10.2 | 10.29 | -0.1% | 36,431 | 37,485,179 |
| 2024-11-05 | 10.12 | 10.35 | 10.04 | 10.3 | +1.78% | 38,653 | 39,678,215 |
| 2024-11-04 | 10.08 | 10.12 | 9.99 | 10.12 | +0.7% | 24,977 | 25,141,301 |
| 2024-11-01 | 10.21 | 10.27 | 10.05 | 10.05 | -1.86% | 36,390 | 36,904,862 |
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：