股票概览
10.58
+0.47%
+0.05
10.48
开盘价
10.7
最高价
10.45
最低价
447,334
成交量
数据更新至: 2024-11-29
技术指标
10.47
MA5 (5日均线)
10.72
MA10 (10日均线)
11.02
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 | 10.7 | 10.45 | 10.58 | +0.47% | 447,334 | 472,778,451 |
| 2024-11-28 | 10.47 | 10.66 | 10.41 | 10.53 | +0.77% | 470,582 | 494,460,466 |
| 2024-11-27 | 10.36 | 10.45 | 10.17 | 10.45 | +1.06% | 378,775 | 390,918,905 |
| 2024-11-26 | 10.43 | 10.46 | 10.32 | 10.34 | -0.96% | 285,656 | 296,376,014 |
| 2024-11-25 | 10.41 | 10.61 | 10.25 | 10.44 | +0.48% | 569,074 | 593,219,174 |
| 2024-11-22 | 10.87 | 11 | 10.36 | 10.39 | -4.59% | 871,307 | 930,618,131 |
| 2024-11-21 | 10.93 | 11 | 10.82 | 10.89 | -0.73% | 473,403 | 514,713,812 |
| 2024-11-20 | 11 | 11.07 | 10.86 | 10.97 | -0.81% | 610,516 | 667,555,923 |
| 2024-11-19 | 11.18 | 11.25 | 10.75 | 11.06 | -3.91% | 1,391,276 | 1,528,222,467 |
| 2024-11-18 | 11.48 | 11.99 | 11.26 | 11.51 | +5.21% | 2,168,000 | 2,523,576,852 |
| 2024-11-15 | 10.98 | 11.27 | 10.91 | 10.94 | -0.64% | 786,692 | 871,875,299 |
| 2024-11-14 | 11.16 | 11.3 | 11 | 11.01 | -1.96% | 614,466 | 684,719,855 |
| 2024-11-13 | 10.99 | 11.55 | 10.96 | 11.23 | +0.99% | 865,973 | 977,763,691 |
| 2024-11-12 | 11.38 | 11.49 | 11.07 | 11.12 | -2.28% | 830,335 | 935,763,841 |
| 2024-11-11 | 11.39 | 11.56 | 11.17 | 11.38 | -1.64% | 1,092,234 | 1,231,631,135 |
| 2024-11-08 | 12.01 | 12.01 | 11.52 | 11.57 | -3.26% | 1,380,427 | 1,615,298,896 |
| 2024-11-07 | 11.6 | 12.28 | 11.45 | 11.96 | +3.64% | 1,718,267 | 2,037,789,101 |
| 2024-11-06 | 11.37 | 11.79 | 11.27 | 11.54 | 0% | 1,525,527 | 1,751,172,017 |
| 2024-11-05 | 10.85 | 11.6 | 10.8 | 11.54 | +5.87% | 1,982,757 | 2,207,302,881 |
| 2024-11-04 | 10.76 | 10.92 | 10.6 | 10.9 | -1.27% | 1,476,518 | 1,592,580,802 |
| 2024-11-01 | 10.26 | 11.31 | 10.26 | 11.04 | +7.39% | 2,658,976 | 2,930,898,662 |
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：