股票概览
10.53
+0.48%
+0.05
10.48
开盘价
10.62
最高价
10.16
最低价
156,354
成交量
数据更新至: 2024-11-29
技术指标
10.55
MA5 (5日均线)
10.45
MA10 (10日均线)
10.49
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 | 10.48 | 10.62 | 10.16 | 10.53 | +0.48% | 156,354 | 162,600,090 |
| 2024-11-28 | 10.58 | 10.8 | 10.45 | 10.48 | -2.33% | 181,455 | 192,428,325 |
| 2024-11-27 | 10.34 | 10.88 | 10.06 | 10.73 | +4.07% | 247,822 | 257,608,313 |
| 2024-11-26 | 10.73 | 10.74 | 10.28 | 10.31 | -3.64% | 189,373 | 197,300,831 |
| 2024-11-25 | 11 | 11.11 | 10.45 | 10.7 | -2.73% | 300,204 | 320,669,149 |
| 2024-11-22 | 11.2 | 12.2 | 10.88 | 11 | -0.81% | 578,449 | 660,058,642 |
| 2024-11-21 | 10.08 | 11.09 | 10 | 11.09 | +10.02% | 186,227 | 200,198,831 |
| 2024-11-20 | 9.92 | 10.17 | 9.83 | 10.08 | +1.61% | 79,919 | 79,972,559 |
| 2024-11-19 | 9.7 | 9.94 | 9.55 | 9.92 | +3.12% | 70,446 | 68,559,100 |
| 2024-11-18 | 9.9 | 10.04 | 9.53 | 9.62 | -2.83% | 86,106 | 83,734,203 |
| 2024-11-15 | 10.17 | 10.35 | 9.88 | 9.9 | -3.6% | 109,237 | 110,278,667 |
| 2024-11-14 | 10.7 | 10.8 | 10.23 | 10.27 | -4.38% | 98,386 | 102,997,812 |
| 2024-11-13 | 10.71 | 10.81 | 10.41 | 10.74 | -0.65% | 115,973 | 123,153,338 |
| 2024-11-12 | 11.18 | 11.19 | 10.73 | 10.81 | -2.61% | 174,285 | 190,673,447 |
| 2024-11-11 | 11.09 | 11.23 | 10.9 | 11.1 | +3.74% | 272,614 | 301,552,846 |
| 2024-11-08 | 10.66 | 11.34 | 10.66 | 10.7 | -3.6% | 352,273 | 382,351,435 |
| 2024-11-07 | 11.67 | 11.77 | 11.04 | 11.1 | +3.74% | 497,444 | 570,917,189 |
| 2024-11-06 | 10.5 | 11.11 | 10.26 | 10.7 | +2.49% | 500,239 | 537,298,581 |
| 2024-11-05 | 9.83 | 10.44 | 9.68 | 10.44 | +10.01% | 306,673 | 309,270,908 |
| 2024-11-04 | 9.07 | 9.64 | 9.07 | 9.49 | +3.83% | 99,081 | 93,201,794 |
| 2024-11-01 | 9.49 | 9.61 | 9.12 | 9.14 | -4.59% | 98,089 | 91,110,226 |
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：