股票概览
10.51
+0.57%
+0.06
10.41
开盘价
10.6
最高价
10.37
最低价
149,445
成交量
数据更新至: 2024-11-29
技术指标
10.51
MA5 (5日均线)
10.69
MA10 (10日均线)
11.01
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 | 10.41 | 10.6 | 10.37 | 10.51 | +0.57% | 149,445 | 156,799,059 |
| 2024-11-28 | 10.55 | 10.59 | 10.4 | 10.45 | -1.23% | 121,167 | 126,947,169 |
| 2024-11-27 | 10.44 | 10.59 | 10.24 | 10.58 | +1.24% | 157,845 | 164,320,095 |
| 2024-11-26 | 10.53 | 10.63 | 10.43 | 10.45 | -1.14% | 129,548 | 136,247,152 |
| 2024-11-25 | 10.61 | 10.73 | 10.47 | 10.57 | -0.38% | 158,311 | 167,697,290 |
| 2024-11-22 | 10.94 | 10.97 | 10.6 | 10.61 | -3.11% | 186,404 | 200,664,039 |
| 2024-11-21 | 10.95 | 11.04 | 10.88 | 10.95 | -0.18% | 136,908 | 149,982,911 |
| 2024-11-20 | 10.97 | 11.03 | 10.86 | 10.97 | -0.18% | 169,527 | 185,582,718 |
| 2024-11-19 | 10.8 | 10.99 | 10.75 | 10.99 | +1.57% | 159,454 | 173,624,116 |
| 2024-11-18 | 10.91 | 11.06 | 10.72 | 10.82 | -0.92% | 169,475 | 184,656,177 |
| 2024-11-15 | 10.99 | 11.16 | 10.9 | 10.92 | -0.91% | 156,119 | 172,128,915 |
| 2024-11-14 | 11.23 | 11.34 | 10.98 | 11.02 | -2.13% | 205,426 | 228,961,051 |
| 2024-11-13 | 11.18 | 11.33 | 11.13 | 11.26 | +0.63% | 160,496 | 180,292,848 |
| 2024-11-12 | 11.44 | 11.59 | 11.11 | 11.19 | -2.27% | 298,059 | 338,606,046 |
| 2024-11-11 | 11.45 | 11.56 | 11.33 | 11.45 | -0.61% | 231,200 | 263,989,387 |
| 2024-11-08 | 11.84 | 11.88 | 11.44 | 11.52 | -1.37% | 302,438 | 351,512,859 |
| 2024-11-07 | 11.44 | 11.68 | 11.33 | 11.68 | +1.13% | 290,519 | 335,698,664 |
| 2024-11-06 | 11.6 | 11.75 | 11.46 | 11.55 | +0.09% | 382,849 | 443,439,243 |
| 2024-11-05 | 11.15 | 11.55 | 11.12 | 11.54 | +2.94% | 383,668 | 438,021,136 |
| 2024-11-04 | 11.24 | 11.26 | 10.95 | 11.21 | +0.81% | 339,395 | 376,385,343 |
| 2024-11-01 | 10.67 | 11.44 | 10.67 | 11.12 | +3.63% | 535,962 | 596,841,600 |
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：