股票概览
10.57
+2.52%
+0.26
10.42
开盘价
10.99
最高价
10.1
最低价
29,554
成交量
数据更新至: 2024-11-29
技术指标
10.16
MA5 (5日均线)
9.99
MA10 (10日均线)
9.87
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 | 10.42 | 10.99 | 10.1 | 10.57 | +2.52% | 29,554 | 31,525,306 |
| 2024-11-28 | 9.89 | 10.63 | 9.88 | 10.31 | +4.14% | 24,761 | 25,590,174 |
| 2024-11-27 | 10.07 | 10.07 | 9.54 | 9.9 | -1.69% | 14,107 | 13,753,493 |
| 2024-11-26 | 9.9 | 10.22 | 9.86 | 10.07 | +1.21% | 16,325 | 16,361,067 |
| 2024-11-25 | 9.61 | 10.02 | 9.45 | 9.95 | +3.97% | 18,387 | 18,032,939 |
| 2024-11-22 | 10.08 | 10.19 | 9.51 | 9.57 | -5.06% | 16,481 | 16,270,134 |
| 2024-11-21 | 10.01 | 10.21 | 9.94 | 10.08 | 0% | 11,979 | 12,064,498 |
| 2024-11-20 | 10.44 | 10.44 | 9.54 | 10.08 | +2.54% | 12,284 | 12,191,065 |
| 2024-11-19 | 9.56 | 9.83 | 9.29 | 9.83 | +2.82% | 13,355 | 12,753,095 |
| 2024-11-18 | 10.08 | 10.1 | 9.32 | 9.56 | -3.24% | 18,473 | 17,902,494 |
| 2024-11-15 | 9.95 | 10.18 | 9.76 | 9.88 | -0.7% | 14,141 | 14,059,035 |
| 2024-11-14 | 10.37 | 10.56 | 9.74 | 9.95 | -4.51% | 15,311 | 15,405,743 |
| 2024-11-13 | 10.22 | 10.62 | 10.05 | 10.42 | +1.86% | 14,370 | 14,824,447 |
| 2024-11-12 | 10.22 | 10.69 | 10.17 | 10.23 | +0.99% | 29,932 | 31,318,197 |
| 2024-11-11 | 9.79 | 10.3 | 9.54 | 10.13 | +3.47% | 24,906 | 24,891,163 |
| 2024-11-08 | 9.8 | 10.15 | 9.55 | 9.79 | +0.1% | 25,561 | 25,219,536 |
| 2024-11-07 | 9.15 | 9.86 | 9.04 | 9.78 | +6.89% | 20,330 | 19,399,591 |
| 2024-11-06 | 9.25 | 9.42 | 9.07 | 9.15 | -1.08% | 12,756 | 11,797,398 |
| 2024-11-05 | 8.99 | 9.25 | 8.95 | 9.25 | +3.35% | 18,193 | 16,521,918 |
| 2024-11-04 | 9.12 | 9.27 | 8.7 | 8.95 | -0.89% | 21,813 | 19,385,873 |
| 2024-11-01 | 9.28 | 9.89 | 8.94 | 9.03 | -3.83% | 19,121 | 17,805,598 |
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：