股票概览
10.6
+2.22%
+0.23
10.32
开盘价
10.68
最高价
10.24
最低价
174,858
成交量
数据更新至: 2024-11-29
技术指标
10.40
MA5 (5日均线)
10.47
MA10 (10日均线)
10.80
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 | 10.32 | 10.68 | 10.24 | 10.6 | +2.22% | 174,858 | 183,557,559 |
| 2024-11-28 | 10.47 | 10.69 | 10.32 | 10.37 | -0.96% | 155,961 | 164,140,736 |
| 2024-11-27 | 10.16 | 10.48 | 9.94 | 10.47 | +2.45% | 172,139 | 175,112,588 |
| 2024-11-26 | 10.32 | 10.48 | 10.18 | 10.22 | -1.35% | 148,790 | 153,327,839 |
| 2024-11-25 | 10.41 | 10.55 | 10.15 | 10.36 | +0.19% | 170,328 | 175,464,756 |
| 2024-11-22 | 10.75 | 10.89 | 10.31 | 10.34 | -4.08% | 180,668 | 192,223,297 |
| 2024-11-21 | 10.85 | 10.86 | 10.62 | 10.78 | -0.55% | 159,469 | 171,446,752 |
| 2024-11-20 | 10.5 | 11.05 | 10.38 | 10.84 | +3.63% | 295,943 | 318,873,468 |
| 2024-11-19 | 10.34 | 10.51 | 10.23 | 10.46 | +1.55% | 164,148 | 170,278,788 |
| 2024-11-18 | 10.7 | 10.79 | 10.21 | 10.3 | -3.47% | 226,964 | 237,000,656 |
| 2024-11-15 | 10.82 | 11.05 | 10.64 | 10.67 | -2.11% | 209,806 | 228,396,562 |
| 2024-11-14 | 11.24 | 11.27 | 10.83 | 10.9 | -3.02% | 250,104 | 275,670,324 |
| 2024-11-13 | 11.2 | 11.35 | 11.06 | 11.24 | -0.27% | 207,129 | 232,163,990 |
| 2024-11-12 | 11.7 | 11.7 | 11.15 | 11.27 | -3.51% | 364,202 | 414,286,121 |
| 2024-11-11 | 11.34 | 11.84 | 11.26 | 11.68 | +4.01% | 420,692 | 487,944,577 |
| 2024-11-08 | 11.25 | 11.49 | 11.16 | 11.23 | +0.45% | 393,389 | 444,163,529 |
| 2024-11-07 | 10.95 | 11.18 | 10.83 | 11.18 | +1.36% | 271,345 | 298,808,146 |
| 2024-11-06 | 11.28 | 11.37 | 10.91 | 11.03 | -2.48% | 375,733 | 419,474,953 |
| 2024-11-05 | 10.66 | 11.5 | 10.63 | 11.31 | +5.8% | 461,605 | 514,945,558 |
| 2024-11-04 | 10.56 | 10.75 | 10.49 | 10.69 | +1.23% | 190,500 | 202,251,934 |
| 2024-11-01 | 11 | 11.17 | 10.51 | 10.56 | -5.04% | 450,979 | 485,874,226 |
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：