股票概览
9.83
+1.76%
+0.17
9.5
开盘价
9.98
最高价
9.06
最低价
2,348,200
成交量
数据更新至: 2024-11-29
技术指标
9.69
MA5 (5日均线)
10.06
MA10 (10日均线)
10.43
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 | 9.5 | 9.98 | 9.06 | 9.83 | +1.76% | 2,348,200 | 2,248,335,014 |
| 2024-11-28 | 9.52 | 10.21 | 9.43 | 9.66 | +0.63% | 2,243,039 | 2,187,993,610 |
| 2024-11-27 | 9.03 | 9.87 | 8.51 | 9.6 | +4.23% | 2,349,119 | 2,156,020,573 |
| 2024-11-26 | 9.7 | 10.06 | 9.19 | 9.21 | -9.17% | 2,062,245 | 1,973,194,788 |
| 2024-11-25 | 9.94 | 10.5 | 9.5 | 10.14 | +1.6% | 2,260,953 | 2,247,240,381 |
| 2024-11-22 | 10.3 | 11.3 | 9.95 | 9.98 | -5.49% | 3,082,925 | 3,277,104,820 |
| 2024-11-21 | 10.57 | 11.03 | 10.21 | 10.56 | -3.74% | 2,790,117 | 2,958,757,442 |
| 2024-11-20 | 9.94 | 11.33 | 9.88 | 10.97 | +8.08% | 3,747,461 | 4,005,246,401 |
| 2024-11-19 | 9.73 | 10.45 | 9.01 | 10.15 | -3.43% | 4,037,809 | 3,868,981,537 |
| 2024-11-18 | 12 | 12.52 | 10.5 | 10.51 | -18.9% | 4,797,364 | 5,531,209,265 |
| 2024-11-15 | 11.66 | 12.96 | 11.04 | 12.96 | +20% | 5,685,422 | 7,070,216,785 |
| 2024-11-14 | 10.09 | 12.2 | 10.02 | 10.8 | +2.86% | 3,769,349 | 4,207,128,510 |
| 2024-11-13 | 9.6 | 10.5 | 9.47 | 10.5 | +8.25% | 2,822,652 | 2,857,710,363 |
| 2024-11-12 | 10.23 | 10.59 | 9.46 | 9.7 | -7.09% | 2,480,003 | 2,451,979,198 |
| 2024-11-11 | 10 | 10.99 | 9.64 | 10.44 | +5.14% | 2,811,363 | 2,930,686,782 |
| 2024-11-08 | 9.35 | 10.3 | 9.3 | 9.93 | +4.31% | 3,088,411 | 3,061,588,358 |
| 2024-11-07 | 10.1 | 10.35 | 8.96 | 9.52 | -15% | 3,938,283 | 3,742,333,644 |
| 2024-11-06 | 11.85 | 12.85 | 11.11 | 11.2 | -7.28% | 4,158,165 | 4,930,202,664 |
| 2024-11-05 | 11.4 | 12.96 | 10.5 | 12.08 | +11.85% | 5,044,670 | 5,957,023,324 |
| 2024-11-04 | 12.03 | 12.3 | 10.24 | 10.8 | -15.63% | 3,575,560 | 3,902,643,569 |
| 2024-11-01 | 12.75 | 13.5 | 10.85 | 12.8 | +11.21% | 5,954,979 | 7,337,526,556 |
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：