股票概览
10.29
+1.38%
+0.14
10.18
开盘价
10.51
最高价
10.07
最低价
166,435
成交量
数据更新至: 2024-11-29
技术指标
10.09
MA5 (5日均线)
10.23
MA10 (10日均线)
10.94
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 | 10.18 | 10.51 | 10.07 | 10.29 | +1.38% | 166,435 | 171,504,559 |
| 2024-11-28 | 10.22 | 10.38 | 10.12 | 10.15 | -0.39% | 116,031 | 118,843,210 |
| 2024-11-27 | 9.95 | 10.25 | 9.9 | 10.19 | +1.39% | 160,368 | 162,281,185 |
| 2024-11-26 | 9.8 | 10.51 | 9.78 | 10.05 | +2.76% | 180,023 | 183,196,842 |
| 2024-11-25 | 9.92 | 9.99 | 9.54 | 9.78 | -1.51% | 166,286 | 161,937,744 |
| 2024-11-22 | 10.48 | 10.67 | 9.9 | 9.93 | -5.16% | 175,713 | 180,260,282 |
| 2024-11-21 | 10.49 | 10.6 | 10.33 | 10.47 | -0.66% | 121,457 | 127,447,972 |
| 2024-11-20 | 10.47 | 10.59 | 10.36 | 10.54 | +0.57% | 124,709 | 130,799,684 |
| 2024-11-19 | 10.36 | 10.55 | 10.18 | 10.48 | +0.96% | 143,400 | 148,198,836 |
| 2024-11-18 | 10.83 | 10.93 | 10.24 | 10.38 | -3.53% | 171,565 | 179,408,597 |
| 2024-11-15 | 11.18 | 11.4 | 10.76 | 10.76 | -3.93% | 189,520 | 210,264,598 |
| 2024-11-14 | 11.66 | 11.89 | 11.13 | 11.2 | -4.84% | 222,553 | 256,857,806 |
| 2024-11-13 | 11.76 | 11.99 | 11.63 | 11.77 | -1.26% | 148,511 | 174,564,362 |
| 2024-11-12 | 11.88 | 12.15 | 11.7 | 11.92 | +0.42% | 259,119 | 308,351,473 |
| 2024-11-11 | 11.95 | 12.01 | 11.64 | 11.87 | -1.33% | 268,454 | 316,472,179 |
| 2024-11-08 | 12.43 | 12.52 | 11.9 | 12.03 | -1.8% | 400,061 | 482,634,290 |
| 2024-11-07 | 11.53 | 12.45 | 11.46 | 12.25 | +5.06% | 508,447 | 610,152,700 |
| 2024-11-06 | 11.7 | 11.88 | 11.48 | 11.66 | -1.52% | 405,372 | 473,100,419 |
| 2024-11-05 | 11.38 | 11.9 | 11.28 | 11.84 | +5.71% | 521,960 | 611,229,624 |
| 2024-11-04 | 10.65 | 11.27 | 10.6 | 11.2 | +5.16% | 306,197 | 336,731,507 |
| 2024-11-01 | 11.18 | 11.45 | 10.65 | 10.65 | -5.42% | 349,727 | 383,087,419 |
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：