股票概览
10.32
+1.18%
+0.12
10.2
开盘价
10.37
最高价
10.19
最低价
31,560
成交量
数据更新至: 2024-11-29
技术指标
10.23
MA5 (5日均线)
10.28
MA10 (10日均线)
10.50
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 | 10.2 | 10.37 | 10.19 | 10.32 | +1.18% | 31,560 | 32,477,205 |
| 2024-11-28 | 10.11 | 10.32 | 10.11 | 10.2 | +0.99% | 35,337 | 36,223,382 |
| 2024-11-27 | 10.18 | 10.18 | 9.96 | 10.1 | -0.88% | 48,297 | 48,487,488 |
| 2024-11-26 | 10.35 | 10.39 | 10.16 | 10.19 | -1.26% | 20,359 | 20,857,181 |
| 2024-11-25 | 10.12 | 10.39 | 10.12 | 10.32 | +2.28% | 37,138 | 38,139,404 |
| 2024-11-22 | 10.45 | 10.46 | 10.09 | 10.09 | -3.9% | 67,299 | 69,319,988 |
| 2024-11-21 | 10.45 | 10.7 | 10.37 | 10.5 | +0.1% | 49,528 | 52,182,341 |
| 2024-11-20 | 10.34 | 10.58 | 10.31 | 10.49 | +1.06% | 36,209 | 37,908,191 |
| 2024-11-19 | 10.06 | 10.39 | 10.06 | 10.38 | +1.76% | 35,116 | 35,972,138 |
| 2024-11-18 | 10.3 | 10.47 | 10.11 | 10.2 | -0.97% | 42,593 | 43,806,568 |
| 2024-11-15 | 10.45 | 10.62 | 10.3 | 10.3 | -2.28% | 47,250 | 49,446,216 |
| 2024-11-14 | 10.86 | 10.94 | 10.52 | 10.54 | -3.83% | 53,547 | 57,337,521 |
| 2024-11-13 | 10.82 | 11.09 | 10.79 | 10.96 | +0.27% | 57,022 | 62,368,065 |
| 2024-11-12 | 11.2 | 11.22 | 10.82 | 10.93 | -2.15% | 88,869 | 98,093,209 |
| 2024-11-11 | 10.75 | 11.17 | 10.72 | 11.17 | +4% | 131,230 | 144,319,160 |
| 2024-11-08 | 10.68 | 10.79 | 10.46 | 10.74 | +0.66% | 113,947 | 121,220,279 |
| 2024-11-07 | 10.51 | 10.67 | 10.46 | 10.67 | +0.95% | 73,352 | 77,648,548 |
| 2024-11-06 | 10.72 | 10.83 | 10.5 | 10.57 | -1.77% | 96,602 | 102,590,365 |
| 2024-11-05 | 10.59 | 10.9 | 10.58 | 10.76 | +1.32% | 86,790 | 93,097,054 |
| 2024-11-04 | 10.45 | 10.77 | 10.44 | 10.62 | -0.28% | 59,120 | 62,875,349 |
| 2024-11-01 | 10.94 | 11.18 | 10.57 | 10.65 | -2.74% | 101,816 | 110,086,405 |
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：