股票概览
10.71
+2%
+0.21
10.5
开盘价
10.86
最高价
10.41
最低价
291,962
成交量
数据更新至: 2024-11-29
技术指标
10.16
MA5 (5日均线)
10.04
MA10 (10日均线)
10.19
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 | 10.5 | 10.86 | 10.41 | 10.71 | +2% | 291,962 | 310,413,959 |
| 2024-11-28 | 10.1 | 10.99 | 10.1 | 10.5 | +5% | 394,351 | 422,131,235 |
| 2024-11-27 | 9.95 | 10.01 | 9.64 | 10 | +1.52% | 137,196 | 135,196,946 |
| 2024-11-26 | 9.77 | 10 | 9.71 | 9.85 | +1.03% | 110,133 | 108,572,786 |
| 2024-11-25 | 9.61 | 9.87 | 9.59 | 9.75 | +1.46% | 97,277 | 94,376,506 |
| 2024-11-22 | 9.99 | 10.02 | 9.6 | 9.61 | -3.9% | 117,319 | 115,145,583 |
| 2024-11-21 | 10.01 | 10.04 | 9.88 | 10 | -0.7% | 85,035 | 84,713,586 |
| 2024-11-20 | 9.99 | 10.11 | 9.87 | 10.07 | +0.8% | 101,918 | 101,802,565 |
| 2024-11-19 | 10 | 10.12 | 9.8 | 9.99 | +0.3% | 135,016 | 134,419,118 |
| 2024-11-18 | 9.87 | 10.26 | 9.87 | 9.96 | +1.94% | 206,899 | 208,657,456 |
| 2024-11-15 | 9.96 | 10.04 | 9.77 | 9.77 | -1.91% | 109,188 | 108,176,290 |
| 2024-11-14 | 10.35 | 10.36 | 9.94 | 9.96 | -4.32% | 193,029 | 195,320,473 |
| 2024-11-13 | 10.4 | 10.67 | 10.38 | 10.41 | +0.29% | 177,913 | 186,644,339 |
| 2024-11-12 | 10.37 | 10.55 | 10.31 | 10.38 | +0.29% | 176,517 | 184,102,963 |
| 2024-11-11 | 10.47 | 10.53 | 10.2 | 10.35 | -2.27% | 197,555 | 204,082,337 |
| 2024-11-08 | 10.72 | 10.83 | 10.49 | 10.59 | -0.75% | 248,328 | 263,865,822 |
| 2024-11-07 | 10.29 | 10.76 | 10.23 | 10.67 | +2.89% | 242,830 | 257,449,871 |
| 2024-11-06 | 10.38 | 10.47 | 10.16 | 10.37 | -0.48% | 222,871 | 230,437,082 |
| 2024-11-05 | 10.38 | 10.57 | 10.32 | 10.42 | +0.48% | 279,772 | 292,553,654 |
| 2024-11-04 | 10.07 | 10.45 | 9.94 | 10.37 | +3.29% | 334,529 | 341,791,878 |
| 2024-11-01 | 9.8 | 10.25 | 9.55 | 10.04 | +2.76% | 447,755 | 447,839,318 |
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：