股票概览
10.86
+2.55%
+0.27
10.5
开盘价
10.99
最高价
10.5
最低价
44,378
成交量
数据更新至: 2024-11-29
技术指标
10.84
MA5 (5日均线)
10.99
MA10 (10日均线)
11.36
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 | 10.5 | 10.99 | 10.5 | 10.86 | +2.55% | 44,378 | 47,713,552 |
| 2024-11-28 | 10.8 | 10.89 | 10.54 | 10.59 | -3.73% | 47,452 | 50,789,125 |
| 2024-11-27 | 10.85 | 11.01 | 10.56 | 11 | +2.33% | 37,799 | 40,717,204 |
| 2024-11-26 | 10.87 | 11.12 | 10.72 | 10.75 | -2.09% | 25,549 | 27,894,289 |
| 2024-11-25 | 10.76 | 10.99 | 10.67 | 10.98 | +1.95% | 29,449 | 31,839,744 |
| 2024-11-22 | 11.38 | 11.42 | 10.76 | 10.77 | -6.02% | 45,851 | 50,894,814 |
| 2024-11-21 | 11.42 | 11.78 | 11.26 | 11.46 | +0.35% | 45,512 | 52,314,053 |
| 2024-11-20 | 11.01 | 11.55 | 11.01 | 11.42 | +2.7% | 45,180 | 51,346,594 |
| 2024-11-19 | 10.93 | 11.16 | 10.75 | 11.12 | +1.74% | 34,660 | 38,057,650 |
| 2024-11-18 | 11.4 | 11.5 | 10.85 | 10.93 | -3.45% | 42,061 | 46,616,069 |
| 2024-11-15 | 11.69 | 11.88 | 11.3 | 11.32 | -3.25% | 50,338 | 58,228,352 |
| 2024-11-14 | 12.35 | 12.57 | 11.65 | 11.7 | -7.22% | 97,134 | 116,771,111 |
| 2024-11-13 | 13.09 | 14 | 12.35 | 12.61 | +2.52% | 144,212 | 187,854,917 |
| 2024-11-12 | 12.49 | 12.83 | 12.16 | 12.3 | -2.23% | 103,697 | 129,589,829 |
| 2024-11-11 | 12 | 12.85 | 11.8 | 12.58 | +4.31% | 117,893 | 145,536,966 |
| 2024-11-08 | 11.57 | 12.77 | 11.45 | 12.06 | +6.26% | 125,304 | 151,195,501 |
| 2024-11-07 | 11.05 | 11.42 | 10.88 | 11.35 | +3.18% | 81,115 | 90,468,354 |
| 2024-11-06 | 11.28 | 11.45 | 10.92 | 11 | -3.59% | 91,569 | 102,491,846 |
| 2024-11-05 | 11 | 11.53 | 10.96 | 11.41 | +3.35% | 94,214 | 106,876,125 |
| 2024-11-04 | 10.67 | 11.39 | 10.67 | 11.04 | +2.99% | 119,648 | 132,920,454 |
| 2024-11-01 | 12.2 | 12.9 | 10.65 | 10.72 | -3.86% | 166,212 | 189,182,395 |
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：