股票概览
10.6
+1.53%
+0.16
10.44
开盘价
10.66
最高价
10.36
最低价
88,395
成交量
数据更新至: 2024-11-29
技术指标
10.38
MA5 (5日均线)
10.20
MA10 (10日均线)
10.09
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 | 10.44 | 10.66 | 10.36 | 10.6 | +1.53% | 88,395 | 92,978,214 |
| 2024-11-28 | 10.28 | 10.44 | 10.19 | 10.44 | +0.58% | 88,001 | 90,889,676 |
| 2024-11-27 | 10.4 | 10.4 | 9.86 | 10.38 | +0.78% | 78,508 | 79,915,047 |
| 2024-11-26 | 10.27 | 10.47 | 10.13 | 10.3 | +0.98% | 73,286 | 75,337,996 |
| 2024-11-25 | 10.26 | 10.35 | 9.87 | 10.2 | +3.24% | 99,434 | 101,039,781 |
| 2024-11-22 | 10.42 | 10.48 | 9.82 | 9.88 | -4.63% | 77,267 | 77,960,894 |
| 2024-11-21 | 10.5 | 10.6 | 10.24 | 10.36 | 0% | 65,926 | 68,434,945 |
| 2024-11-20 | 9.97 | 10.46 | 9.88 | 10.36 | +4.75% | 132,506 | 136,223,873 |
| 2024-11-19 | 9.61 | 9.89 | 9.5 | 9.89 | +3.02% | 54,034 | 52,279,567 |
| 2024-11-18 | 10 | 10.02 | 9.52 | 9.6 | -3.03% | 79,806 | 77,515,419 |
| 2024-11-15 | 10 | 10.16 | 9.73 | 9.9 | -1% | 65,562 | 65,378,791 |
| 2024-11-14 | 10.18 | 10.33 | 9.97 | 10 | -1.86% | 70,652 | 71,195,898 |
| 2024-11-13 | 10.2 | 10.33 | 9.95 | 10.19 | 0% | 67,419 | 68,351,494 |
| 2024-11-12 | 10.87 | 10.87 | 10.13 | 10.19 | -4.14% | 105,607 | 109,652,121 |
| 2024-11-11 | 10.25 | 10.72 | 10.02 | 10.63 | +6.51% | 132,692 | 139,342,632 |
| 2024-11-08 | 10.2 | 10.2 | 9.9 | 9.98 | -0.99% | 99,593 | 99,905,346 |
| 2024-11-07 | 9.9 | 10.17 | 9.81 | 10.08 | +1.72% | 127,014 | 127,451,491 |
| 2024-11-06 | 9.48 | 10.19 | 9.48 | 9.91 | +4.54% | 180,332 | 177,245,406 |
| 2024-11-05 | 9.42 | 9.54 | 9.36 | 9.48 | +0.74% | 123,099 | 116,182,161 |
| 2024-11-04 | 9.37 | 9.5 | 9.3 | 9.41 | +0.86% | 69,978 | 65,699,664 |
| 2024-11-01 | 9.75 | 9.8 | 9.3 | 9.33 | -4.41% | 102,900 | 97,443,285 |
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：