股票概览
10.46
+0.77%
+0.08
10.42
开盘价
10.55
最高价
10.3
最低价
72,649
成交量
数据更新至: 2024-11-29
技术指标
10.42
MA5 (5日均线)
10.61
MA10 (10日均线)
11.10
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 | 10.42 | 10.55 | 10.3 | 10.46 | +0.77% | 72,649 | 75,915,431 |
| 2024-11-28 | 10.5 | 10.55 | 10.35 | 10.38 | -1.14% | 58,528 | 61,019,498 |
| 2024-11-27 | 10.31 | 10.52 | 10.16 | 10.5 | +1.74% | 65,674 | 67,852,141 |
| 2024-11-26 | 10.39 | 10.44 | 10.27 | 10.32 | -0.96% | 53,812 | 55,645,080 |
| 2024-11-25 | 10.47 | 10.5 | 10.3 | 10.42 | 0% | 69,005 | 71,800,443 |
| 2024-11-22 | 10.76 | 10.82 | 10.42 | 10.42 | -3.7% | 84,133 | 89,527,995 |
| 2024-11-21 | 10.85 | 10.91 | 10.73 | 10.82 | -1.46% | 114,151 | 123,338,115 |
| 2024-11-20 | 10.98 | 11.19 | 10.72 | 10.98 | +0.73% | 139,732 | 152,605,243 |
| 2024-11-19 | 10.97 | 11.03 | 10.73 | 10.9 | -0.37% | 85,640 | 92,925,701 |
| 2024-11-18 | 11.11 | 11.2 | 10.9 | 10.94 | -0.45% | 108,538 | 120,099,643 |
| 2024-11-15 | 11.17 | 11.29 | 10.98 | 10.99 | -1.96% | 91,714 | 101,969,595 |
| 2024-11-14 | 11.73 | 11.75 | 11.19 | 11.21 | -2.52% | 121,911 | 138,769,480 |
| 2024-11-13 | 11.33 | 11.91 | 11.3 | 11.5 | +1.86% | 151,823 | 176,537,985 |
| 2024-11-12 | 11.53 | 11.63 | 11.22 | 11.29 | -2.08% | 146,692 | 166,885,817 |
| 2024-11-11 | 11.78 | 11.88 | 11.5 | 11.53 | -3.19% | 150,364 | 174,243,237 |
| 2024-11-08 | 12.08 | 12.24 | 11.85 | 11.91 | -1.08% | 128,096 | 153,493,941 |
| 2024-11-07 | 11.86 | 12.27 | 11.78 | 12.04 | +1.09% | 130,279 | 157,073,849 |
| 2024-11-06 | 11.94 | 12.08 | 11.67 | 11.91 | +0.76% | 127,500 | 151,272,131 |
| 2024-11-05 | 11.65 | 11.92 | 11.59 | 11.82 | +1.46% | 128,591 | 151,706,989 |
| 2024-11-04 | 11.16 | 11.68 | 11 | 11.65 | +3.83% | 185,798 | 211,202,271 |
| 2024-11-01 | 11.29 | 11.44 | 11.01 | 11.22 | -0.97% | 145,773 | 163,358,795 |
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：