股票概览
10.61
+0.28%
+0.03
10.53
开盘价
10.64
最高价
10.43
最低价
33,930
成交量
数据更新至: 2024-11-29
技术指标
10.58
MA5 (5日均线)
10.56
MA10 (10日均线)
10.53
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 | 10.53 | 10.64 | 10.43 | 10.61 | +0.28% | 33,930 | 35,827,761 |
| 2024-11-28 | 10.51 | 10.71 | 10.5 | 10.58 | +0.38% | 35,180 | 37,370,783 |
| 2024-11-27 | 10.58 | 10.68 | 10.27 | 10.54 | +0.57% | 34,327 | 35,988,732 |
| 2024-11-26 | 10.71 | 10.71 | 10.45 | 10.48 | -1.96% | 33,259 | 35,067,274 |
| 2024-11-25 | 10.48 | 10.85 | 10.45 | 10.69 | +2.2% | 37,592 | 40,000,311 |
| 2024-11-22 | 10.81 | 10.98 | 10.42 | 10.46 | -2.79% | 45,719 | 49,084,599 |
| 2024-11-21 | 10.84 | 10.88 | 10.58 | 10.76 | -0.37% | 38,678 | 41,613,852 |
| 2024-11-20 | 10.45 | 10.86 | 10.38 | 10.8 | +3.35% | 58,416 | 62,601,540 |
| 2024-11-19 | 10.19 | 10.46 | 10.17 | 10.45 | +2.55% | 42,598 | 44,074,427 |
| 2024-11-18 | 10.37 | 10.56 | 10.15 | 10.19 | -1.36% | 40,142 | 41,651,931 |
| 2024-11-15 | 10.4 | 10.61 | 10.32 | 10.33 | -0.96% | 33,937 | 35,516,661 |
| 2024-11-14 | 10.6 | 10.76 | 10.41 | 10.43 | -2.25% | 38,098 | 40,328,554 |
| 2024-11-13 | 10.72 | 10.8 | 10.5 | 10.67 | -1.3% | 42,400 | 45,093,109 |
| 2024-11-12 | 10.92 | 11.12 | 10.7 | 10.81 | -1.19% | 80,120 | 86,973,672 |
| 2024-11-11 | 10.36 | 11.16 | 10.3 | 10.94 | +5.7% | 87,989 | 94,490,185 |
| 2024-11-08 | 10.52 | 10.6 | 10.3 | 10.35 | -1.71% | 55,408 | 57,771,025 |
| 2024-11-07 | 10.26 | 10.55 | 10.18 | 10.53 | +2.43% | 64,738 | 67,511,189 |
| 2024-11-06 | 10.35 | 10.38 | 10.24 | 10.28 | -0.68% | 39,847 | 41,059,601 |
| 2024-11-05 | 10.32 | 10.37 | 10.24 | 10.35 | +0.78% | 55,236 | 56,912,270 |
| 2024-11-04 | 10.27 | 10.31 | 10.13 | 10.27 | 0% | 39,970 | 40,932,923 |
| 2024-11-01 | 10.19 | 10.33 | 10.11 | 10.27 | +0.49% | 61,854 | 63,315,261 |
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：