股票概览
10.93
+2.34%
+0.25
10.61
开盘价
11.16
最高价
10.61
最低价
120,282
成交量
数据更新至: 2024-11-29
技术指标
10.51
MA5 (5日均线)
10.37
MA10 (10日均线)
10.49
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 | 10.61 | 11.16 | 10.61 | 10.93 | +2.34% | 120,282 | 131,275,019 |
| 2024-11-28 | 10.77 | 11.3 | 10.67 | 10.68 | +0.75% | 178,794 | 196,945,517 |
| 2024-11-27 | 9.91 | 10.6 | 9.64 | 10.6 | +6.43% | 90,010 | 91,034,818 |
| 2024-11-26 | 10.3 | 10.47 | 9.95 | 9.96 | -3.95% | 77,255 | 78,204,909 |
| 2024-11-25 | 10.44 | 10.5 | 9.91 | 10.37 | +1.17% | 72,609 | 73,747,373 |
| 2024-11-22 | 10.58 | 11.18 | 10.23 | 10.25 | -4.12% | 111,713 | 120,079,242 |
| 2024-11-21 | 10.6 | 10.88 | 10.49 | 10.69 | +1.14% | 92,610 | 99,129,104 |
| 2024-11-20 | 9.99 | 10.68 | 9.94 | 10.57 | +5.81% | 106,328 | 110,823,064 |
| 2024-11-19 | 9.71 | 10 | 9.62 | 9.99 | +3.31% | 55,144 | 53,921,468 |
| 2024-11-18 | 10.36 | 10.48 | 9.63 | 9.67 | -7.11% | 90,880 | 89,793,617 |
| 2024-11-15 | 10.66 | 10.95 | 10.32 | 10.41 | -2.35% | 69,738 | 74,139,331 |
| 2024-11-14 | 11.05 | 11.07 | 10.6 | 10.66 | -3.88% | 72,063 | 78,061,205 |
| 2024-11-13 | 10.88 | 11.11 | 10.7 | 11.09 | +1.93% | 88,992 | 97,233,268 |
| 2024-11-12 | 11.12 | 11.24 | 10.75 | 10.88 | -1.98% | 104,979 | 115,320,369 |
| 2024-11-11 | 10.73 | 11.26 | 10.73 | 11.1 | +3.64% | 119,437 | 131,856,374 |
| 2024-11-08 | 10.95 | 11.15 | 10.67 | 10.71 | +0.09% | 118,408 | 129,080,524 |
| 2024-11-07 | 10.3 | 10.71 | 10.23 | 10.7 | +3.58% | 90,425 | 94,789,121 |
| 2024-11-06 | 10.5 | 10.59 | 10.15 | 10.33 | -0.58% | 74,174 | 76,885,455 |
| 2024-11-05 | 9.87 | 10.42 | 9.78 | 10.39 | +5.27% | 77,141 | 78,628,629 |
| 2024-11-04 | 9.68 | 9.95 | 9.6 | 9.87 | +1.54% | 47,641 | 46,824,561 |
| 2024-11-01 | 10.44 | 10.46 | 9.66 | 9.72 | -7.16% | 102,586 | 102,697,457 |
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：