股票概览
10.75
+0.75%
+0.08
10.67
开盘价
10.85
最高价
10.52
最低价
80,324
成交量
数据更新至: 2024-11-29
技术指标
10.47
MA5 (5日均线)
10.46
MA10 (10日均线)
11.04
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 | 10.67 | 10.85 | 10.52 | 10.75 | +0.75% | 80,324 | 86,048,294 |
| 2024-11-28 | 10.44 | 10.92 | 10.44 | 10.67 | +2.01% | 106,302 | 114,096,934 |
| 2024-11-27 | 10.2 | 10.48 | 10.01 | 10.46 | +2.65% | 61,970 | 63,451,298 |
| 2024-11-26 | 10.2 | 10.42 | 10.16 | 10.19 | -0.68% | 52,154 | 53,529,865 |
| 2024-11-25 | 10.11 | 10.32 | 10.02 | 10.26 | +1.58% | 62,162 | 63,222,910 |
| 2024-11-22 | 10.67 | 10.67 | 10.08 | 10.1 | -5.43% | 97,575 | 101,214,168 |
| 2024-11-21 | 10.83 | 10.97 | 10.55 | 10.68 | -0.09% | 83,914 | 90,119,171 |
| 2024-11-20 | 10.49 | 10.7 | 10.36 | 10.69 | +1.91% | 83,073 | 87,961,774 |
| 2024-11-19 | 10.31 | 10.54 | 10.13 | 10.49 | +1.65% | 86,693 | 89,851,204 |
| 2024-11-18 | 10.7 | 10.88 | 10.26 | 10.32 | -3.55% | 95,804 | 100,182,191 |
| 2024-11-15 | 10.8 | 11.14 | 10.63 | 10.7 | -0.93% | 117,828 | 128,324,601 |
| 2024-11-14 | 11.33 | 11.33 | 10.77 | 10.8 | -3.23% | 117,402 | 128,732,021 |
| 2024-11-13 | 11.2 | 11.37 | 11.01 | 11.16 | -1.15% | 126,480 | 140,877,252 |
| 2024-11-12 | 11.61 | 11.82 | 11.16 | 11.29 | -3.26% | 177,755 | 204,550,690 |
| 2024-11-11 | 11.53 | 11.93 | 11.52 | 11.67 | +1.39% | 196,197 | 229,662,905 |
| 2024-11-08 | 11.64 | 11.94 | 11.39 | 11.51 | -1.96% | 202,501 | 234,605,823 |
| 2024-11-07 | 11.9 | 11.95 | 11.45 | 11.74 | -4.4% | 312,250 | 364,599,987 |
| 2024-11-06 | 12.74 | 13.05 | 12.15 | 12.28 | -6.62% | 520,238 | 648,989,621 |
| 2024-11-05 | 11.89 | 13.15 | 11.73 | 13.15 | +10.04% | 605,899 | 774,850,981 |
| 2024-11-04 | 12.8 | 12.8 | 11.7 | 11.95 | +2.58% | 515,759 | 629,411,192 |
| 2024-11-01 | 11.65 | 11.65 | 11.65 | 11.65 | +10.01% | 30,835 | 35,922,775 |
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：