股票概览
9.71
+0.83%
+0.08
9.55
开盘价
9.92
最高价
9.5
最低价
717,664
成交量
数据更新至: 2024-11-29
技术指标
9.69
MA5 (5日均线)
9.77
MA10 (10日均线)
10.23
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 | 9.55 | 9.92 | 9.5 | 9.71 | +0.83% | 717,664 | 696,836,887 |
| 2024-11-28 | 9.74 | 9.9 | 9.57 | 9.63 | -0.82% | 486,743 | 472,629,295 |
| 2024-11-27 | 9.4 | 9.75 | 9.14 | 9.71 | +1.68% | 611,646 | 577,362,330 |
| 2024-11-26 | 9.85 | 10.07 | 9.53 | 9.55 | -2.95% | 614,277 | 600,391,766 |
| 2024-11-25 | 9.99 | 10.15 | 9.59 | 9.84 | -2.09% | 690,136 | 674,905,049 |
| 2024-11-22 | 10.12 | 10.65 | 9.98 | 10.05 | -2.43% | 1,024,721 | 1,058,612,631 |
| 2024-11-21 | 10 | 10.65 | 9.95 | 10.3 | +3% | 1,015,675 | 1,041,870,515 |
| 2024-11-20 | 9.67 | 10.13 | 9.6 | 10 | +4.06% | 781,515 | 772,400,124 |
| 2024-11-19 | 9.4 | 9.63 | 9.2 | 9.61 | +2.89% | 655,604 | 616,505,444 |
| 2024-11-18 | 10.34 | 10.4 | 9.26 | 9.34 | -8.7% | 1,086,212 | 1,040,015,651 |
| 2024-11-15 | 10.31 | 10.86 | 10.2 | 10.23 | -2.29% | 891,970 | 940,330,841 |
| 2024-11-14 | 10.96 | 11.17 | 10.47 | 10.47 | -4.64% | 932,820 | 1,009,808,487 |
| 2024-11-13 | 10.71 | 11.2 | 10.55 | 10.98 | +0.37% | 1,204,109 | 1,311,768,834 |
| 2024-11-12 | 12 | 12.2 | 10.75 | 10.94 | -6.34% | 2,062,443 | 2,334,722,822 |
| 2024-11-11 | 10.54 | 11.68 | 10.43 | 11.68 | +9.98% | 1,363,451 | 1,514,586,483 |
| 2024-11-08 | 10.85 | 11.09 | 10.6 | 10.62 | -2.39% | 1,229,056 | 1,327,438,296 |
| 2024-11-07 | 10.98 | 11.18 | 10.6 | 10.88 | +1.78% | 1,502,448 | 1,627,659,839 |
| 2024-11-06 | 10.33 | 10.91 | 10.2 | 10.69 | +3.69% | 1,609,217 | 1,701,294,794 |
| 2024-11-05 | 10.11 | 10.48 | 9.99 | 10.31 | +2.28% | 1,164,151 | 1,188,892,078 |
| 2024-11-04 | 9.6 | 10.22 | 9.6 | 10.08 | -4.27% | 1,300,103 | 1,292,127,675 |
| 2024-11-01 | 11.35 | 11.4 | 10.53 | 10.53 | -10% | 1,500,867 | 1,620,895,885 |
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：