股票概览
10.5
-4.37%
-0.48
10.56
开盘价
10.9
最高价
10.23
最低价
221,279
成交量
数据更新至: 2024-11-29
技术指标
10.33
MA5 (5日均线)
10.09
MA10 (10日均线)
9.52
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 | 10.56 | 10.9 | 10.23 | 10.5 | -4.37% | 221,279 | 231,948,264 |
| 2024-11-28 | 10.65 | 11.68 | 10.4 | 10.98 | +3.39% | 380,489 | 416,161,585 |
| 2024-11-27 | 10.62 | 10.62 | 10.34 | 10.62 | +10.05% | 143,813 | 152,639,465 |
| 2024-11-26 | 9.89 | 10.04 | 9.61 | 9.65 | -2.62% | 90,697 | 88,758,348 |
| 2024-11-25 | 9.7 | 10.2 | 9.64 | 9.91 | +3.88% | 148,635 | 146,486,434 |
| 2024-11-22 | 9.95 | 10.13 | 9.39 | 9.54 | -3.83% | 139,937 | 136,448,181 |
| 2024-11-21 | 10.01 | 10.25 | 9.82 | 9.92 | -3.5% | 145,539 | 145,272,972 |
| 2024-11-20 | 9.7 | 10.58 | 9.51 | 10.28 | +1.18% | 267,222 | 265,736,557 |
| 2024-11-19 | 9.2 | 10.21 | 9.17 | 10.16 | +8.9% | 322,786 | 306,822,638 |
| 2024-11-18 | 8.75 | 9.63 | 8.45 | 9.33 | +6.63% | 255,802 | 238,293,818 |
| 2024-11-15 | 8.88 | 9.01 | 8.72 | 8.75 | -2.34% | 52,811 | 46,795,233 |
| 2024-11-14 | 9.16 | 9.24 | 8.92 | 8.96 | -3.03% | 52,405 | 47,472,828 |
| 2024-11-13 | 9.3 | 9.32 | 8.95 | 9.24 | -0.75% | 74,911 | 68,321,636 |
| 2024-11-12 | 9.7 | 9.73 | 9.2 | 9.31 | -2% | 109,132 | 103,155,559 |
| 2024-11-11 | 9.1 | 9.5 | 9.1 | 9.5 | +4.51% | 116,224 | 108,543,394 |
| 2024-11-08 | 9.04 | 9.22 | 8.96 | 9.09 | +0.44% | 95,304 | 86,459,897 |
| 2024-11-07 | 8.76 | 9.1 | 8.7 | 9.05 | +4.38% | 109,503 | 98,250,945 |
| 2024-11-06 | 8.52 | 8.7 | 8.43 | 8.67 | +1.52% | 85,412 | 73,370,662 |
| 2024-11-05 | 8.48 | 8.54 | 8.27 | 8.54 | +1.43% | 66,608 | 56,392,721 |
| 2024-11-04 | 8.24 | 8.49 | 8.15 | 8.42 | +4.47% | 91,359 | 76,751,621 |
| 2024-11-01 | 8.37 | 8.4 | 8 | 8.06 | -4.05% | 88,856 | 72,168,621 |
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：