股票概览
10.35
+1.17%
+0.12
10.18
开盘价
10.43
最高价
10.13
最低价
63,417
成交量
数据更新至: 2024-11-29
技术指标
10.21
MA5 (5日均线)
10.19
MA10 (10日均线)
10.27
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 | 10.18 | 10.43 | 10.13 | 10.35 | +1.17% | 63,417 | 65,390,427 |
| 2024-11-28 | 10.2 | 10.34 | 10.17 | 10.23 | 0% | 42,549 | 43,735,828 |
| 2024-11-27 | 10.05 | 10.23 | 9.83 | 10.23 | +1.79% | 44,229 | 44,376,791 |
| 2024-11-26 | 10.17 | 10.18 | 9.98 | 10.05 | -1.18% | 27,556 | 27,817,113 |
| 2024-11-25 | 9.98 | 10.2 | 9.9 | 10.17 | +1.9% | 41,889 | 42,191,540 |
| 2024-11-22 | 10.3 | 10.42 | 9.96 | 9.98 | -3.11% | 46,343 | 47,105,482 |
| 2024-11-21 | 10.35 | 10.45 | 10.23 | 10.3 | -0.48% | 39,133 | 40,318,035 |
| 2024-11-20 | 10.24 | 10.47 | 10.23 | 10.35 | +1.17% | 56,921 | 58,779,535 |
| 2024-11-19 | 10.05 | 10.25 | 10 | 10.23 | +1.99% | 43,047 | 43,625,355 |
| 2024-11-18 | 10.02 | 10.25 | 9.99 | 10.03 | +0.5% | 51,962 | 52,495,393 |
| 2024-11-15 | 9.98 | 10.23 | 9.97 | 9.98 | -0.89% | 42,375 | 42,753,368 |
| 2024-11-14 | 10.33 | 10.39 | 10.04 | 10.07 | -2.52% | 49,708 | 50,603,689 |
| 2024-11-13 | 10.35 | 10.46 | 10.21 | 10.33 | -0.77% | 52,522 | 54,151,699 |
| 2024-11-12 | 10.49 | 10.6 | 10.33 | 10.41 | -1.05% | 68,209 | 71,629,459 |
| 2024-11-11 | 10.38 | 10.57 | 10.37 | 10.52 | +1.25% | 59,994 | 62,787,666 |
| 2024-11-08 | 10.59 | 10.68 | 10.34 | 10.39 | -1.61% | 81,110 | 85,087,665 |
| 2024-11-07 | 10.37 | 10.59 | 10.36 | 10.56 | +1.44% | 72,265 | 75,978,714 |
| 2024-11-06 | 10.5 | 10.56 | 10.36 | 10.41 | -0.67% | 53,085 | 55,456,208 |
| 2024-11-05 | 10.35 | 10.49 | 10.21 | 10.48 | +1.26% | 62,673 | 65,206,045 |
| 2024-11-04 | 10.25 | 10.39 | 10.25 | 10.35 | +0.29% | 46,229 | 47,725,959 |
| 2024-11-01 | 10.55 | 10.65 | 10.27 | 10.32 | -2.64% | 67,056 | 69,768,074 |
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：