股票概览
10.36
+1.77%
+0.18
10.1
开盘价
10.59
最高价
10.1
最低价
216,800
成交量
数据更新至: 2024-11-29
技术指标
10.50
MA5 (5日均线)
10.23
MA10 (10日均线)
9.70
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 | 10.1 | 10.59 | 10.1 | 10.36 | +1.77% | 216,800 | 225,919,167 |
| 2024-11-28 | 10.54 | 10.59 | 10.15 | 10.18 | -3.42% | 187,767 | 193,945,483 |
| 2024-11-27 | 10.02 | 10.55 | 10 | 10.54 | -3.21% | 270,708 | 277,998,438 |
| 2024-11-26 | 10.8 | 11.1 | 10.26 | 10.89 | +3.22% | 654,800 | 706,617,152 |
| 2024-11-25 | 9.41 | 10.55 | 9.41 | 10.55 | +10.01% | 347,904 | 359,569,109 |
| 2024-11-22 | 10.2 | 10.2 | 9.58 | 9.59 | -7.34% | 209,556 | 206,898,371 |
| 2024-11-21 | 10.17 | 10.35 | 10.02 | 10.35 | -1.43% | 257,311 | 261,178,735 |
| 2024-11-20 | 10.21 | 10.89 | 9.98 | 10.5 | +3.45% | 410,245 | 428,315,190 |
| 2024-11-19 | 9.21 | 10.15 | 9.01 | 10.15 | +9.97% | 191,871 | 186,578,127 |
| 2024-11-18 | 9.47 | 9.91 | 9.16 | 9.23 | -1.28% | 141,307 | 133,726,619 |
| 2024-11-15 | 9.33 | 9.7 | 9.25 | 9.35 | +1.19% | 126,828 | 120,459,648 |
| 2024-11-14 | 9.59 | 9.73 | 9.23 | 9.24 | -3.25% | 103,562 | 97,966,771 |
| 2024-11-13 | 9.17 | 9.75 | 9.17 | 9.55 | +2.8% | 101,959 | 96,103,215 |
| 2024-11-12 | 9.41 | 9.55 | 9.18 | 9.29 | -0.54% | 93,373 | 87,312,532 |
| 2024-11-11 | 9.14 | 9.4 | 9.1 | 9.34 | +2.41% | 98,531 | 91,187,632 |
| 2024-11-08 | 9.17 | 9.3 | 9.06 | 9.12 | +0.55% | 110,971 | 101,534,968 |
| 2024-11-07 | 8.88 | 9.1 | 8.82 | 9.07 | +2.14% | 82,024 | 74,025,376 |
| 2024-11-06 | 8.99 | 9.07 | 8.82 | 8.88 | -1.11% | 75,576 | 67,504,466 |
| 2024-11-05 | 8.92 | 9.08 | 8.85 | 8.98 | +0.67% | 79,343 | 71,230,780 |
| 2024-11-04 | 8.67 | 8.94 | 8.67 | 8.92 | +2.76% | 39,916 | 35,388,218 |
| 2024-11-01 | 8.96 | 8.97 | 8.65 | 8.68 | -3.23% | 64,237 | 56,322,088 |
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：