股票概览
9.86
+0.1%
+0.01
9.74
开盘价
9.91
最高价
9.68
最低价
349,336
成交量
数据更新至: 2024-11-29
技术指标
9.56
MA5 (5日均线)
9.66
MA10 (10日均线)
10.03
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 | 9.74 | 9.91 | 9.68 | 9.86 | +0.1% | 349,336 | 342,722,862 |
| 2024-11-28 | 9.65 | 10.14 | 9.55 | 9.85 | +3.58% | 640,988 | 634,837,887 |
| 2024-11-27 | 9.26 | 9.51 | 9.13 | 9.51 | +3.37% | 366,318 | 342,010,130 |
| 2024-11-26 | 9.38 | 9.4 | 9.18 | 9.2 | -1.92% | 241,737 | 224,113,790 |
| 2024-11-25 | 9.4 | 9.58 | 9.25 | 9.38 | +0.32% | 288,133 | 270,509,403 |
| 2024-11-22 | 9.66 | 9.68 | 9.34 | 9.35 | -3.61% | 322,590 | 307,015,524 |
| 2024-11-21 | 9.73 | 9.85 | 9.58 | 9.7 | -0.61% | 292,346 | 283,487,245 |
| 2024-11-20 | 9.74 | 9.83 | 9.53 | 9.76 | +0.21% | 455,374 | 441,790,380 |
| 2024-11-19 | 9.88 | 9.88 | 9.26 | 9.74 | -5.34% | 1,152,275 | 1,102,486,803 |
| 2024-11-18 | 10.33 | 10.82 | 10.21 | 10.29 | +4.57% | 1,491,959 | 1,579,377,297 |
| 2024-11-15 | 10.02 | 10.16 | 9.81 | 9.84 | -2.77% | 424,345 | 423,244,277 |
| 2024-11-14 | 10.5 | 10.54 | 10.1 | 10.12 | -3.25% | 328,871 | 337,740,282 |
| 2024-11-13 | 10.5 | 10.95 | 10.28 | 10.46 | -0.95% | 430,022 | 450,542,996 |
| 2024-11-12 | 10.86 | 11.09 | 10.47 | 10.56 | -2.49% | 645,973 | 695,869,046 |
| 2024-11-11 | 10.43 | 10.88 | 10.4 | 10.83 | +3.34% | 669,820 | 716,974,077 |
| 2024-11-08 | 10.76 | 10.82 | 10.48 | 10.48 | -0.95% | 540,151 | 573,185,096 |
| 2024-11-07 | 10.59 | 10.66 | 10.4 | 10.58 | -0.09% | 565,896 | 595,790,754 |
| 2024-11-06 | 10.34 | 10.95 | 10.26 | 10.59 | +2.52% | 752,833 | 804,005,788 |
| 2024-11-05 | 10.08 | 10.5 | 10.05 | 10.33 | +1.87% | 605,415 | 624,371,367 |
| 2024-11-04 | 9.89 | 10.26 | 9.89 | 10.14 | -0.88% | 517,118 | 521,384,950 |
| 2024-11-01 | 10.68 | 10.7 | 10.11 | 10.23 | -5.8% | 1,051,823 | 1,090,095,153 |
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：