股票概览
10.14
+1.4%
+0.14
10.04
开盘价
10.18
最高价
9.94
最低价
33,494
成交量
数据更新至: 2024-11-29
技术指标
9.97
MA5 (5日均线)
9.83
MA10 (10日均线)
9.68
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 | 10.04 | 10.18 | 9.94 | 10.14 | +1.4% | 33,494 | 33,822,058 |
| 2024-11-28 | 9.95 | 10.06 | 9.88 | 10 | +0.91% | 35,062 | 35,019,657 |
| 2024-11-27 | 9.91 | 9.99 | 9.59 | 9.91 | 0% | 27,086 | 26,439,554 |
| 2024-11-26 | 9.91 | 10.1 | 9.82 | 9.91 | 0% | 32,814 | 32,667,267 |
| 2024-11-25 | 9.58 | 9.96 | 9.58 | 9.91 | +0.81% | 42,619 | 41,725,520 |
| 2024-11-22 | 9.92 | 10.08 | 9.74 | 9.83 | -0.81% | 63,910 | 63,415,871 |
| 2024-11-21 | 9.78 | 9.94 | 9.7 | 9.91 | +1.43% | 28,567 | 28,218,879 |
| 2024-11-20 | 9.53 | 9.81 | 9.53 | 9.77 | +2.52% | 24,899 | 24,182,262 |
| 2024-11-19 | 9.35 | 9.56 | 9.33 | 9.53 | +2.03% | 23,714 | 22,384,968 |
| 2024-11-18 | 9.49 | 9.72 | 9.23 | 9.34 | -1.06% | 30,092 | 28,406,458 |
| 2024-11-15 | 9.5 | 9.77 | 9.43 | 9.44 | -0.94% | 32,669 | 31,335,284 |
| 2024-11-14 | 9.9 | 10.03 | 9.49 | 9.53 | -3.64% | 42,238 | 40,891,425 |
| 2024-11-13 | 9.79 | 10.08 | 9.61 | 9.89 | +1.96% | 45,984 | 45,228,885 |
| 2024-11-12 | 9.67 | 9.98 | 9.57 | 9.7 | +0.31% | 44,525 | 43,357,871 |
| 2024-11-11 | 9.43 | 9.67 | 9.39 | 9.67 | +1.26% | 43,673 | 41,640,140 |
| 2024-11-08 | 9.6 | 9.69 | 9.39 | 9.55 | -0.21% | 33,778 | 32,232,645 |
| 2024-11-07 | 9.38 | 9.59 | 9.25 | 9.57 | +2.03% | 30,765 | 29,226,027 |
| 2024-11-06 | 9.34 | 9.5 | 9.29 | 9.38 | +0.43% | 34,300 | 32,213,710 |
| 2024-11-05 | 9.22 | 9.35 | 9.06 | 9.34 | +1.3% | 39,553 | 36,730,408 |
| 2024-11-04 | 9.05 | 9.3 | 8.96 | 9.22 | +1.88% | 34,588 | 31,783,434 |
| 2024-11-01 | 9.26 | 9.31 | 8.91 | 9.05 | -2.16% | 45,979 | 41,777,543 |
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：