股票概览
10.49
+2.04%
+0.21
10.34
开盘价
10.56
最高价
10.21
最低价
20,860
成交量
数据更新至: 2024-11-29
技术指标
10.26
MA5 (5日均线)
10.24
MA10 (10日均线)
10.36
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 | 10.34 | 10.56 | 10.21 | 10.49 | +2.04% | 20,860 | 21,763,857 |
| 2024-11-28 | 10.26 | 10.42 | 10.16 | 10.28 | +0.19% | 15,370 | 15,856,233 |
| 2024-11-27 | 10.15 | 10.26 | 9.76 | 10.26 | +1.89% | 17,500 | 17,487,750 |
| 2024-11-26 | 10.64 | 10.64 | 10 | 10.07 | -1.08% | 17,392 | 17,663,764 |
| 2024-11-25 | 10.03 | 10.22 | 10.01 | 10.18 | +1.5% | 10,593 | 10,723,331 |
| 2024-11-22 | 10.43 | 10.52 | 9.98 | 10.03 | -3.74% | 16,434 | 16,816,415 |
| 2024-11-21 | 10.4 | 10.57 | 10.28 | 10.42 | -0.1% | 12,252 | 12,786,129 |
| 2024-11-20 | 10.25 | 10.48 | 10.24 | 10.43 | +1.76% | 11,698 | 12,136,928 |
| 2024-11-19 | 10 | 10.25 | 10 | 10.25 | +2.4% | 9,887 | 9,995,864 |
| 2024-11-18 | 10.34 | 10.41 | 10.01 | 10.01 | -2.82% | 17,457 | 17,744,325 |
| 2024-11-15 | 10.48 | 10.59 | 10.22 | 10.3 | -1.72% | 12,583 | 13,168,942 |
| 2024-11-14 | 10.9 | 10.91 | 10.42 | 10.48 | -3.05% | 19,276 | 20,503,473 |
| 2024-11-13 | 10.8 | 11 | 10.56 | 10.81 | +0.09% | 16,858 | 18,141,428 |
| 2024-11-12 | 10.9 | 11.2 | 10.65 | 10.8 | -0.83% | 29,507 | 32,201,018 |
| 2024-11-11 | 10.49 | 10.89 | 10.33 | 10.89 | +4.41% | 21,276 | 22,724,288 |
| 2024-11-08 | 10.45 | 10.62 | 10.32 | 10.43 | +0.38% | 17,452 | 18,275,316 |
| 2024-11-07 | 10.33 | 10.39 | 10.1 | 10.39 | +2.06% | 16,047 | 16,551,599 |
| 2024-11-06 | 10.31 | 10.38 | 10.12 | 10.18 | -1.17% | 18,097 | 18,558,035 |
| 2024-11-05 | 10.08 | 10.35 | 10.07 | 10.3 | +1.88% | 15,141 | 15,485,008 |
| 2024-11-04 | 9.86 | 10.12 | 9.73 | 10.11 | +2.95% | 14,112 | 14,101,156 |
| 2024-11-01 | 10.03 | 10.19 | 9.81 | 9.82 | -2.48% | 16,833 | 16,788,944 |
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：