股票概览
10.15
+0.4%
+0.04
10.11
开盘价
11.12
最高价
9.3
最低价
2,194,626
成交量
数据更新至: 2024-11-29
技术指标
9.08
MA5 (5日均线)
8.06
MA10 (10日均线)
7.65
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 | 10.11 | 11.12 | 9.3 | 10.15 | +0.4% | 2,194,626 | 2,276,535,235 |
| 2024-11-28 | 10.11 | 10.11 | 10.11 | 10.11 | +10.01% | 28,275 | 28,585,550 |
| 2024-11-27 | 9.17 | 9.19 | 8.98 | 9.19 | +10.06% | 545,546 | 500,895,616 |
| 2024-11-26 | 7.47 | 8.35 | 7.39 | 8.35 | +10.01% | 1,249,528 | 1,004,485,884 |
| 2024-11-25 | 7.26 | 7.8 | 6.85 | 7.59 | +5.42% | 668,330 | 490,889,407 |
| 2024-11-22 | 7.16 | 7.62 | 7.03 | 7.2 | -2.17% | 621,739 | 457,375,011 |
| 2024-11-21 | 7.11 | 7.8 | 6.98 | 7.36 | +3.81% | 742,541 | 559,085,220 |
| 2024-11-20 | 6.89 | 7.14 | 6.81 | 7.09 | +3.2% | 209,617 | 147,464,926 |
| 2024-11-19 | 6.65 | 6.87 | 6.59 | 6.87 | +3.31% | 196,382 | 132,126,767 |
| 2024-11-18 | 7.09 | 7.17 | 6.59 | 6.65 | -6.21% | 315,142 | 212,111,550 |
| 2024-11-15 | 7.15 | 7.55 | 7.06 | 7.09 | -1.53% | 267,771 | 195,546,579 |
| 2024-11-14 | 7.39 | 7.52 | 7.18 | 7.2 | -3.74% | 194,357 | 142,984,621 |
| 2024-11-13 | 7.22 | 7.48 | 7.13 | 7.48 | +2.19% | 236,436 | 173,459,077 |
| 2024-11-12 | 7.65 | 7.65 | 7.25 | 7.32 | -3.68% | 226,692 | 168,199,965 |
| 2024-11-11 | 7.27 | 7.71 | 7.23 | 7.6 | +4.54% | 294,328 | 221,454,167 |
| 2024-11-08 | 7.43 | 7.43 | 7.18 | 7.27 | -0.14% | 228,345 | 167,245,471 |
| 2024-11-07 | 7.08 | 7.3 | 7.02 | 7.28 | +2.54% | 241,118 | 173,241,321 |
| 2024-11-06 | 7.15 | 7.31 | 7.02 | 7.1 | 0% | 290,889 | 207,924,821 |
| 2024-11-05 | 6.95 | 7.17 | 6.91 | 7.1 | +2.31% | 258,231 | 182,227,249 |
| 2024-11-04 | 6.74 | 7.02 | 6.69 | 6.94 | +2.97% | 323,801 | 221,741,277 |
| 2024-11-01 | 7.58 | 7.59 | 6.74 | 6.74 | -10.01% | 559,020 | 388,559,134 |
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：