股票概览
10.34
+1.17%
+0.12
10.14
开盘价
10.49
最高价
10.14
最低价
43,436
成交量
数据更新至: 2024-11-29
技术指标
10.19
MA5 (5日均线)
10.03
MA10 (10日均线)
10.07
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 | 10.14 | 10.49 | 10.14 | 10.34 | +1.17% | 43,436 | 44,894,245 |
| 2024-11-28 | 10.13 | 10.49 | 10.12 | 10.22 | +1.09% | 42,803 | 43,965,820 |
| 2024-11-27 | 10.04 | 10.15 | 9.72 | 10.11 | +0.2% | 28,316 | 28,148,287 |
| 2024-11-26 | 10.17 | 10.32 | 10.02 | 10.09 | -0.98% | 32,724 | 33,220,165 |
| 2024-11-25 | 9.84 | 10.22 | 9.81 | 10.19 | +4.19% | 41,631 | 41,920,534 |
| 2024-11-22 | 10.18 | 10.19 | 9.75 | 9.78 | -3.65% | 23,367 | 23,362,800 |
| 2024-11-21 | 10.03 | 10.18 | 9.95 | 10.15 | +0.69% | 20,846 | 21,028,997 |
| 2024-11-20 | 9.71 | 10.08 | 9.71 | 10.08 | +2.86% | 23,451 | 23,387,702 |
| 2024-11-19 | 9.65 | 9.8 | 9.54 | 9.8 | +2.73% | 25,390 | 24,551,642 |
| 2024-11-18 | 9.75 | 9.93 | 9.45 | 9.54 | -2.25% | 34,520 | 33,271,980 |
| 2024-11-15 | 9.86 | 10.06 | 9.67 | 9.76 | -1.11% | 26,111 | 25,839,240 |
| 2024-11-14 | 10.14 | 10.18 | 9.83 | 9.87 | -2.66% | 31,330 | 31,287,194 |
| 2024-11-13 | 10.2 | 10.23 | 9.94 | 10.14 | -0.59% | 29,407 | 29,642,615 |
| 2024-11-12 | 10.19 | 10.33 | 10.05 | 10.2 | -0.29% | 37,829 | 38,679,413 |
| 2024-11-11 | 10.17 | 10.24 | 10.03 | 10.23 | +0.1% | 40,639 | 41,372,186 |
| 2024-11-08 | 10.28 | 10.35 | 10.12 | 10.22 | -0.29% | 25,772 | 26,313,510 |
| 2024-11-07 | 10.06 | 10.27 | 10.03 | 10.25 | +0.79% | 33,659 | 34,360,169 |
| 2024-11-06 | 10.13 | 10.31 | 10.06 | 10.17 | 0% | 32,598 | 33,160,957 |
| 2024-11-05 | 10.13 | 10.22 | 10.04 | 10.17 | +0.39% | 29,545 | 29,921,525 |
| 2024-11-04 | 9.74 | 10.17 | 9.7 | 10.13 | +3.79% | 39,336 | 39,380,807 |
| 2024-11-01 | 9.98 | 10.08 | 9.71 | 9.76 | -1.91% | 30,942 | 30,471,402 |
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：