股票概览
10.41
+3.38%
+0.34
10.16
开盘价
10.55
最高价
10.01
最低价
103,252
成交量
数据更新至: 2024-11-29
技术指标
10.10
MA5 (5日均线)
10.08
MA10 (10日均线)
10.39
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 | 10.16 | 10.55 | 10.01 | 10.41 | +3.38% | 103,252 | 106,434,823 |
| 2024-11-28 | 10.12 | 10.45 | 10.06 | 10.07 | -0.69% | 89,247 | 91,520,786 |
| 2024-11-27 | 9.81 | 10.15 | 9.41 | 10.14 | +1.81% | 91,985 | 89,673,872 |
| 2024-11-26 | 9.9 | 10.62 | 9.8 | 9.96 | +0.61% | 124,732 | 127,049,009 |
| 2024-11-25 | 9.79 | 9.96 | 9.47 | 9.9 | +1.54% | 80,775 | 78,355,830 |
| 2024-11-22 | 10.25 | 10.59 | 9.74 | 9.75 | -5.43% | 106,375 | 108,509,632 |
| 2024-11-21 | 10.28 | 10.45 | 10.13 | 10.31 | +0.29% | 78,855 | 81,064,502 |
| 2024-11-20 | 10.14 | 10.45 | 10.03 | 10.28 | +1.28% | 79,063 | 80,910,239 |
| 2024-11-19 | 9.96 | 10.15 | 9.64 | 10.15 | +3.68% | 84,995 | 83,689,524 |
| 2024-11-18 | 10.56 | 10.61 | 9.58 | 9.79 | -5.32% | 113,174 | 111,371,965 |
| 2024-11-15 | 10.87 | 11.13 | 10.3 | 10.34 | -5.31% | 137,104 | 147,529,431 |
| 2024-11-14 | 11.2 | 11.53 | 10.85 | 10.92 | -2.41% | 110,182 | 123,088,378 |
| 2024-11-13 | 11.09 | 11.34 | 10.79 | 11.19 | -0.36% | 118,953 | 131,258,719 |
| 2024-11-12 | 12.04 | 12.27 | 11 | 11.23 | -2.09% | 195,733 | 226,781,911 |
| 2024-11-11 | 10.8 | 11.49 | 10.79 | 11.47 | +5.62% | 155,245 | 175,004,820 |
| 2024-11-08 | 10.98 | 11.35 | 10.72 | 10.86 | +1.02% | 161,703 | 178,356,785 |
| 2024-11-07 | 10.53 | 10.89 | 10.38 | 10.75 | +3.17% | 132,856 | 141,426,616 |
| 2024-11-06 | 10.49 | 10.76 | 10.26 | 10.42 | +1.66% | 163,590 | 171,992,876 |
| 2024-11-05 | 9.63 | 10.33 | 9.58 | 10.25 | +6.44% | 117,880 | 118,305,179 |
| 2024-11-04 | 9.26 | 9.63 | 9.13 | 9.63 | +3.33% | 87,115 | 82,174,265 |
| 2024-11-01 | 10.18 | 10.2 | 9.29 | 9.32 | -9.34% | 165,638 | 158,693,235 |
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：