股票概览
10.86
+0.93%
+0.1
10.76
开盘价
10.99
最高价
10.52
最低价
79,081
成交量
数据更新至: 2024-11-29
技术指标
10.71
MA5 (5日均线)
10.66
MA10 (10日均线)
10.58
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 | 10.76 | 10.99 | 10.52 | 10.86 | +0.93% | 79,081 | 85,403,013 |
| 2024-11-28 | 10.67 | 10.96 | 10.65 | 10.76 | +0.65% | 72,765 | 78,409,788 |
| 2024-11-27 | 10.52 | 10.7 | 10.23 | 10.69 | +0.75% | 66,935 | 69,920,022 |
| 2024-11-26 | 10.56 | 10.88 | 10.54 | 10.61 | -0.09% | 71,679 | 76,628,428 |
| 2024-11-25 | 10.55 | 10.85 | 10.31 | 10.62 | +1.53% | 91,058 | 96,117,378 |
| 2024-11-22 | 11.3 | 11.34 | 10.43 | 10.46 | -7.6% | 126,207 | 137,229,441 |
| 2024-11-21 | 11.2 | 11.76 | 11.06 | 11.32 | +3.76% | 186,594 | 213,357,591 |
| 2024-11-20 | 10.48 | 11.05 | 10.48 | 10.91 | +5.31% | 173,204 | 187,421,411 |
| 2024-11-19 | 10.03 | 10.41 | 9.98 | 10.36 | +3.6% | 62,264 | 63,287,652 |
| 2024-11-18 | 10.3 | 10.39 | 9.87 | 10 | -2.53% | 79,609 | 80,112,813 |
| 2024-11-15 | 10.6 | 10.81 | 10.25 | 10.26 | -4.11% | 127,248 | 133,917,905 |
| 2024-11-14 | 11.25 | 11.4 | 10.52 | 10.7 | -5.56% | 123,371 | 135,859,615 |
| 2024-11-13 | 11.5 | 11.78 | 11 | 11.33 | -2.58% | 141,210 | 159,641,127 |
| 2024-11-12 | 11.75 | 12.1 | 11.36 | 11.63 | +0.26% | 204,997 | 239,551,127 |
| 2024-11-11 | 11.4 | 11.66 | 11.02 | 11.6 | +1.75% | 231,571 | 263,583,754 |
| 2024-11-08 | 9.92 | 11.68 | 9.89 | 11.4 | +16.56% | 338,328 | 368,868,690 |
| 2024-11-07 | 9.44 | 9.83 | 9.37 | 9.78 | +3.6% | 90,575 | 87,508,797 |
| 2024-11-06 | 9.71 | 9.74 | 9.32 | 9.44 | -2.18% | 95,097 | 90,532,857 |
| 2024-11-05 | 9.34 | 9.68 | 9.2 | 9.65 | +3.65% | 112,739 | 106,991,913 |
| 2024-11-04 | 9.37 | 9.48 | 9.18 | 9.31 | +0.65% | 77,846 | 72,266,219 |
| 2024-11-01 | 9.62 | 9.74 | 9.22 | 9.25 | -3.55% | 103,491 | 97,273,451 |
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：