股票概览
10.63
+1.72%
+0.18
10.35
开盘价
10.76
最高价
10.22
最低价
72,320
成交量
数据更新至: 2024-11-29
技术指标
10.55
MA5 (5日均线)
10.46
MA10 (10日均线)
10.30
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 | 10.35 | 10.76 | 10.22 | 10.63 | +1.72% | 72,320 | 76,027,802 |
| 2024-11-28 | 10.38 | 10.75 | 10.28 | 10.45 | +0.67% | 69,663 | 73,228,633 |
| 2024-11-27 | 10.42 | 10.47 | 9.96 | 10.38 | -0.48% | 57,086 | 58,163,394 |
| 2024-11-26 | 10.64 | 10.73 | 10.39 | 10.43 | -3.87% | 81,091 | 85,468,351 |
| 2024-11-25 | 10.61 | 11.15 | 10.25 | 10.85 | +5.24% | 125,052 | 134,451,724 |
| 2024-11-22 | 10.57 | 10.83 | 10.25 | 10.31 | -2.46% | 75,770 | 80,272,600 |
| 2024-11-21 | 10.5 | 10.79 | 10.43 | 10.57 | -0.19% | 57,345 | 60,765,034 |
| 2024-11-20 | 10.36 | 10.64 | 10.25 | 10.59 | +2.32% | 80,903 | 85,152,446 |
| 2024-11-19 | 9.93 | 10.39 | 9.82 | 10.35 | +3.29% | 77,800 | 78,244,043 |
| 2024-11-18 | 10.38 | 11 | 9.95 | 10.02 | -3.19% | 96,410 | 99,634,192 |
| 2024-11-15 | 10.26 | 10.98 | 10.15 | 10.35 | +0.19% | 102,915 | 108,518,436 |
| 2024-11-14 | 11.07 | 11.33 | 10.33 | 10.33 | -5.83% | 111,118 | 119,019,865 |
| 2024-11-13 | 10.47 | 10.98 | 10.27 | 10.97 | +3.59% | 155,292 | 165,561,295 |
| 2024-11-12 | 10.32 | 11.36 | 10.31 | 10.59 | +2.52% | 157,988 | 169,664,637 |
| 2024-11-11 | 10.06 | 10.35 | 9.96 | 10.33 | +3.09% | 61,974 | 63,200,296 |
| 2024-11-08 | 10.55 | 10.55 | 9.92 | 10.02 | -0.2% | 64,383 | 65,047,803 |
| 2024-11-07 | 9.7 | 10.08 | 9.7 | 10.04 | +2.66% | 53,178 | 52,997,696 |
| 2024-11-06 | 9.74 | 9.9 | 9.63 | 9.78 | +1.56% | 46,057 | 45,051,728 |
| 2024-11-05 | 9.46 | 9.66 | 9.45 | 9.63 | +1.8% | 41,762 | 39,999,746 |
| 2024-11-04 | 9.31 | 9.47 | 9.18 | 9.46 | +1.83% | 31,523 | 29,534,661 |
| 2024-11-01 | 9.62 | 9.78 | 9.24 | 9.29 | -3.63% | 49,751 | 46,929,443 |
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：