股票概览
10.59
0%
0
10.54
开盘价
10.64
最高价
10.47
最低价
35,625
成交量
数据更新至: 2024-11-29
技术指标
10.42
MA5 (5日均线)
10.32
MA10 (10日均线)
10.43
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 | 10.54 | 10.64 | 10.47 | 10.59 | 0% | 35,625 | 37,635,774 |
| 2024-11-28 | 10.25 | 10.77 | 10.25 | 10.59 | +2.82% | 52,253 | 55,251,099 |
| 2024-11-27 | 10.4 | 10.4 | 10 | 10.3 | -0.96% | 23,946 | 24,400,862 |
| 2024-11-26 | 10.15 | 10.59 | 10.15 | 10.4 | +1.76% | 33,375 | 34,531,334 |
| 2024-11-25 | 9.93 | 10.28 | 9.91 | 10.22 | +2.92% | 24,758 | 24,996,758 |
| 2024-11-22 | 10.4 | 10.4 | 9.92 | 9.93 | -4.24% | 27,684 | 28,067,422 |
| 2024-11-21 | 10.36 | 10.48 | 10.22 | 10.37 | +0.1% | 18,760 | 19,432,426 |
| 2024-11-20 | 10.27 | 10.4 | 10.23 | 10.36 | +0.68% | 18,618 | 19,208,174 |
| 2024-11-19 | 10.12 | 10.34 | 10.08 | 10.29 | +1.78% | 21,952 | 22,469,523 |
| 2024-11-18 | 10.21 | 10.38 | 10.05 | 10.11 | -1.08% | 25,574 | 26,107,181 |
| 2024-11-15 | 10.44 | 10.55 | 10.22 | 10.22 | -2.2% | 25,658 | 26,655,037 |
| 2024-11-14 | 10.7 | 10.76 | 10.39 | 10.45 | -2.7% | 39,491 | 41,498,242 |
| 2024-11-13 | 10.74 | 10.82 | 10.46 | 10.74 | -0.09% | 35,633 | 37,965,676 |
| 2024-11-12 | 10.89 | 11.05 | 10.67 | 10.75 | -1.29% | 49,445 | 53,645,877 |
| 2024-11-11 | 10.56 | 10.98 | 10.45 | 10.89 | +3.81% | 59,495 | 64,142,438 |
| 2024-11-08 | 10.7 | 10.95 | 10.46 | 10.49 | -1.69% | 52,527 | 55,807,506 |
| 2024-11-07 | 10.4 | 10.68 | 10.2 | 10.67 | +2.4% | 57,503 | 60,349,061 |
| 2024-11-06 | 10.46 | 10.65 | 10.3 | 10.42 | -0.19% | 54,855 | 57,393,823 |
| 2024-11-05 | 10.25 | 10.49 | 10.23 | 10.44 | +1.16% | 43,227 | 44,916,403 |
| 2024-11-04 | 10.31 | 10.45 | 10.14 | 10.32 | -0.77% | 53,322 | 54,891,473 |
| 2024-11-01 | 10.72 | 10.9 | 10.39 | 10.4 | -3.7% | 51,468 | 54,464,196 |
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：