股票概览
10.03
+1.72%
+0.17
9.89
开盘价
10.3
最高价
9.89
最低价
108,267
成交量
数据更新至: 2024-11-29
技术指标
9.83
MA5 (5日均线)
9.88
MA10 (10日均线)
10.14
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 | 9.89 | 10.3 | 9.89 | 10.03 | +1.72% | 108,267 | 109,208,604 |
| 2024-11-28 | 9.88 | 10.07 | 9.81 | 9.86 | -0.2% | 47,200 | 46,852,964 |
| 2024-11-27 | 9.61 | 9.89 | 9.35 | 9.88 | +2.28% | 62,746 | 60,244,704 |
| 2024-11-26 | 9.7 | 9.83 | 9.65 | 9.66 | -0.72% | 43,618 | 42,460,744 |
| 2024-11-25 | 9.58 | 9.9 | 9.5 | 9.73 | +2.1% | 72,359 | 69,973,272 |
| 2024-11-22 | 10.11 | 10.11 | 9.53 | 9.53 | -5.64% | 77,937 | 76,625,022 |
| 2024-11-21 | 10.08 | 10.36 | 9.9 | 10.1 | +0.1% | 78,306 | 79,220,599 |
| 2024-11-20 | 10.01 | 10.22 | 9.98 | 10.09 | +0.6% | 66,263 | 66,917,983 |
| 2024-11-19 | 9.8 | 10.09 | 9.78 | 10.03 | +1.93% | 58,630 | 58,408,349 |
| 2024-11-18 | 9.97 | 10.18 | 9.76 | 9.84 | -1.6% | 97,036 | 96,406,501 |
| 2024-11-15 | 10.1 | 10.36 | 9.98 | 10 | -1.38% | 79,327 | 80,734,346 |
| 2024-11-14 | 10.57 | 10.72 | 10.14 | 10.14 | -4.16% | 90,744 | 94,307,691 |
| 2024-11-13 | 10.75 | 10.8 | 10.42 | 10.58 | -2.49% | 139,258 | 147,426,931 |
| 2024-11-12 | 11.18 | 11.39 | 10.69 | 10.85 | +1.21% | 263,918 | 293,239,284 |
| 2024-11-11 | 10.76 | 10.97 | 10.53 | 10.72 | +0.28% | 133,631 | 143,185,764 |
| 2024-11-08 | 10.73 | 10.83 | 10.5 | 10.69 | +0.09% | 113,476 | 120,839,741 |
| 2024-11-07 | 10.19 | 10.82 | 10.1 | 10.68 | +4.81% | 138,855 | 146,653,496 |
| 2024-11-06 | 10.27 | 10.4 | 10.06 | 10.19 | -0.29% | 90,824 | 92,872,303 |
| 2024-11-05 | 9.91 | 10.25 | 9.85 | 10.22 | +2.61% | 102,095 | 103,189,454 |
| 2024-11-04 | 9.81 | 9.99 | 9.8 | 9.96 | +1.94% | 65,812 | 65,015,689 |
| 2024-11-01 | 10.18 | 10.26 | 9.73 | 9.77 | -4.5% | 135,017 | 134,256,067 |
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：