股票概览
10.69
+3.79%
+0.39
10.3
开盘价
10.76
最高价
10.3
最低价
103,045
成交量
数据更新至: 2024-11-29
技术指标
10.10
MA5 (5日均线)
10.03
MA10 (10日均线)
10.55
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 | 10.3 | 10.76 | 10.3 | 10.69 | +3.79% | 103,045 | 109,244,148 |
| 2024-11-28 | 10.06 | 10.45 | 9.98 | 10.3 | +1.98% | 76,718 | 78,641,620 |
| 2024-11-27 | 9.73 | 10.19 | 9.49 | 10.1 | +3.59% | 89,927 | 88,957,167 |
| 2024-11-26 | 9.45 | 9.92 | 9.45 | 9.75 | +1.04% | 43,389 | 42,394,326 |
| 2024-11-25 | 9.49 | 9.67 | 9.46 | 9.65 | +1.58% | 41,502 | 39,764,219 |
| 2024-11-22 | 10.02 | 10.06 | 9.5 | 9.5 | -5.47% | 67,886 | 66,157,015 |
| 2024-11-21 | 10.18 | 10.21 | 9.8 | 10.05 | -1.28% | 62,575 | 62,377,901 |
| 2024-11-20 | 10.02 | 10.25 | 9.92 | 10.18 | +1.5% | 48,994 | 49,469,821 |
| 2024-11-19 | 9.98 | 10.17 | 9.75 | 10.03 | -0.2% | 79,607 | 79,033,459 |
| 2024-11-18 | 10.21 | 10.42 | 9.94 | 10.05 | -1.18% | 57,116 | 58,055,120 |
| 2024-11-15 | 10.55 | 10.59 | 10.1 | 10.17 | -4.33% | 57,890 | 59,877,289 |
| 2024-11-14 | 10.85 | 10.9 | 10.57 | 10.63 | -2.3% | 41,333 | 44,391,967 |
| 2024-11-13 | 11.34 | 11.46 | 10.8 | 10.88 | -4.65% | 88,857 | 97,638,408 |
| 2024-11-12 | 11.36 | 11.74 | 11.25 | 11.41 | +0.53% | 71,637 | 82,333,816 |
| 2024-11-11 | 11.51 | 11.51 | 11.19 | 11.35 | -2.83% | 77,562 | 87,693,877 |
| 2024-11-08 | 12 | 12.03 | 11.5 | 11.68 | -1.68% | 105,254 | 123,752,293 |
| 2024-11-07 | 10.98 | 11.9 | 10.92 | 11.88 | +7.61% | 180,198 | 209,766,623 |
| 2024-11-06 | 11.11 | 11.3 | 10.85 | 11.04 | -0.54% | 78,515 | 86,560,145 |
| 2024-11-05 | 10.5 | 11.4 | 10.5 | 11.1 | +5.01% | 142,252 | 157,049,044 |
| 2024-11-04 | 10.92 | 11.05 | 10.52 | 10.57 | -3.82% | 117,760 | 125,506,914 |
| 2024-11-01 | 10.9 | 11.44 | 10.48 | 10.99 | -0.54% | 176,221 | 193,381,084 |
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：