股票概览
10.57
+2.03%
+0.21
10.48
开盘价
10.65
最高价
10.29
最低价
98,113
成交量
数据更新至: 2024-11-29
技术指标
10.41
MA5 (5日均线)
10.13
MA10 (10日均线)
10.29
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 | 10.48 | 10.65 | 10.29 | 10.57 | +2.03% | 98,113 | 103,230,702 |
| 2024-11-28 | 10.32 | 10.47 | 10.21 | 10.36 | +0.1% | 40,989 | 42,441,016 |
| 2024-11-27 | 10.46 | 10.56 | 9.92 | 10.35 | +0.1% | 72,937 | 74,286,473 |
| 2024-11-26 | 10.7 | 10.86 | 10.33 | 10.34 | -0.96% | 131,915 | 138,739,543 |
| 2024-11-25 | 9.55 | 10.44 | 9.55 | 10.44 | +10.01% | 102,243 | 103,740,101 |
| 2024-11-22 | 10 | 10 | 9.47 | 9.49 | -5.1% | 48,156 | 46,849,805 |
| 2024-11-21 | 10.05 | 10.12 | 9.9 | 10 | -0.7% | 27,088 | 27,081,247 |
| 2024-11-20 | 10 | 10.13 | 9.91 | 10.07 | +1.31% | 26,593 | 26,717,181 |
| 2024-11-19 | 9.88 | 9.95 | 9.72 | 9.94 | +2.37% | 28,497 | 28,017,869 |
| 2024-11-18 | 9.93 | 10.04 | 9.67 | 9.71 | -1.62% | 38,370 | 37,863,803 |
| 2024-11-15 | 10.12 | 10.29 | 9.86 | 9.87 | -2.57% | 36,112 | 36,409,709 |
| 2024-11-14 | 10.39 | 10.45 | 10.11 | 10.13 | -3.34% | 44,694 | 45,995,516 |
| 2024-11-13 | 10.39 | 10.65 | 10.27 | 10.48 | -0.66% | 44,391 | 46,295,307 |
| 2024-11-12 | 10.77 | 10.81 | 10.44 | 10.55 | -1.95% | 65,065 | 69,270,605 |
| 2024-11-11 | 10.9 | 10.9 | 10.46 | 10.76 | -1.74% | 67,069 | 71,721,721 |
| 2024-11-08 | 11.03 | 11.36 | 10.86 | 10.95 | -0.27% | 69,800 | 77,079,281 |
| 2024-11-07 | 10.49 | 11.33 | 10.39 | 10.98 | +4.37% | 98,701 | 107,514,831 |
| 2024-11-06 | 10.35 | 10.76 | 10.11 | 10.52 | +3.54% | 107,609 | 112,578,770 |
| 2024-11-05 | 10.13 | 10.22 | 9.98 | 10.16 | +1.2% | 85,060 | 85,953,269 |
| 2024-11-04 | 10.03 | 10.14 | 9.95 | 10.04 | -0.79% | 62,163 | 62,375,423 |
| 2024-11-01 | 10.03 | 10.43 | 9.96 | 10.12 | +0.8% | 104,689 | 106,794,014 |
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：