股票概览
10.27
+2.29%
+0.23
10.05
开盘价
10.35
最高价
10.03
最低价
50,730
成交量
数据更新至: 2024-11-29
技术指标
10.11
MA5 (5日均线)
10.05
MA10 (10日均线)
10.25
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 | 10.05 | 10.35 | 10.03 | 10.27 | +2.29% | 50,730 | 51,985,526 |
| 2024-11-28 | 10.01 | 10.18 | 10 | 10.04 | 0% | 23,609 | 23,806,705 |
| 2024-11-27 | 10.16 | 10.17 | 9.89 | 10.04 | -0.89% | 40,752 | 40,673,563 |
| 2024-11-26 | 10.09 | 10.19 | 10 | 10.13 | +0.7% | 23,879 | 24,174,194 |
| 2024-11-25 | 9.81 | 10.08 | 9.8 | 10.06 | +2.76% | 31,664 | 31,643,197 |
| 2024-11-22 | 10.09 | 10.19 | 9.78 | 9.79 | -2.97% | 31,118 | 31,111,313 |
| 2024-11-21 | 10.15 | 10.18 | 10.03 | 10.09 | -0.39% | 21,321 | 21,507,371 |
| 2024-11-20 | 10.07 | 10.17 | 10.02 | 10.13 | +0.3% | 33,467 | 33,809,347 |
| 2024-11-19 | 9.9 | 10.1 | 9.85 | 10.1 | +2.12% | 34,014 | 33,932,544 |
| 2024-11-18 | 10.09 | 10.12 | 9.84 | 9.89 | -1.1% | 35,541 | 35,505,703 |
| 2024-11-15 | 10.18 | 10.32 | 10 | 10 | -1.77% | 30,908 | 31,416,755 |
| 2024-11-14 | 10.34 | 10.42 | 10.14 | 10.18 | -2.21% | 40,280 | 41,408,576 |
| 2024-11-13 | 10.5 | 10.63 | 10.25 | 10.41 | -1.05% | 34,179 | 35,537,947 |
| 2024-11-12 | 10.38 | 10.69 | 10.37 | 10.52 | +1.45% | 58,222 | 61,370,827 |
| 2024-11-11 | 10.45 | 10.54 | 10.26 | 10.37 | -1.8% | 51,303 | 53,144,057 |
| 2024-11-08 | 10.76 | 10.81 | 10.36 | 10.56 | -1.58% | 76,715 | 80,742,122 |
| 2024-11-07 | 10.51 | 10.74 | 10.44 | 10.73 | +1.71% | 44,853 | 47,763,186 |
| 2024-11-06 | 10.58 | 10.62 | 10.44 | 10.55 | -0.38% | 45,438 | 47,916,181 |
| 2024-11-05 | 10.65 | 10.66 | 10.48 | 10.59 | -0.28% | 47,902 | 50,593,001 |
| 2024-11-04 | 10.35 | 10.62 | 10.28 | 10.62 | +3.11% | 46,805 | 49,260,630 |
| 2024-11-01 | 10.45 | 10.65 | 10.25 | 10.3 | -2.46% | 55,325 | 57,968,592 |
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：