股票概览
10.03
+6.03%
+0.57
9.46
开盘价
10.12
最高价
9.3
最低价
460,311
成交量
数据更新至: 2024-11-29
技术指标
9.38
MA5 (5日均线)
9.30
MA10 (10日均线)
9.53
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 | 9.46 | 10.12 | 9.3 | 10.03 | +6.03% | 460,311 | 450,055,937 |
| 2024-11-28 | 9.26 | 9.7 | 9.14 | 9.46 | +2.94% | 305,335 | 289,653,058 |
| 2024-11-27 | 8.92 | 9.19 | 8.66 | 9.19 | +2% | 181,981 | 161,920,706 |
| 2024-11-26 | 9.2 | 9.4 | 8.99 | 9.01 | -1.96% | 173,048 | 158,870,285 |
| 2024-11-25 | 8.98 | 9.2 | 8.8 | 9.19 | +1.55% | 200,793 | 180,295,719 |
| 2024-11-22 | 9.5 | 9.72 | 9.02 | 9.05 | -4.54% | 269,063 | 253,460,576 |
| 2024-11-21 | 9.57 | 9.58 | 9.32 | 9.48 | -1.76% | 233,236 | 220,737,919 |
| 2024-11-20 | 9.17 | 9.69 | 9.1 | 9.65 | +4.21% | 332,110 | 313,747,882 |
| 2024-11-19 | 8.85 | 9.26 | 8.77 | 9.26 | +6.81% | 289,399 | 259,659,425 |
| 2024-11-18 | 9.31 | 9.44 | 8.52 | 8.67 | -6.07% | 297,836 | 263,312,109 |
| 2024-11-15 | 9.64 | 9.76 | 9.15 | 9.23 | -4.35% | 291,317 | 276,336,905 |
| 2024-11-14 | 10.02 | 10.13 | 9.64 | 9.65 | -4.55% | 262,986 | 259,997,057 |
| 2024-11-13 | 10.06 | 10.23 | 9.75 | 10.11 | -0.69% | 316,673 | 316,430,172 |
| 2024-11-12 | 10.8 | 10.8 | 10 | 10.18 | -6.35% | 616,501 | 634,590,260 |
| 2024-11-11 | 10.73 | 11.26 | 10.61 | 10.87 | +1.12% | 857,968 | 934,080,080 |
| 2024-11-08 | 9.97 | 11.75 | 9.8 | 10.75 | +5.7% | 1,097,404 | 1,162,618,447 |
| 2024-11-07 | 10.4 | 10.97 | 9.73 | 10.17 | +0.79% | 1,329,266 | 1,388,392,520 |
| 2024-11-06 | 8.6 | 10.09 | 8.6 | 10.09 | +19.98% | 783,438 | 745,006,840 |
| 2024-11-05 | 8.11 | 8.48 | 8.05 | 8.41 | +3.44% | 256,716 | 214,525,583 |
| 2024-11-04 | 7.8 | 8.23 | 7.8 | 8.13 | +2.26% | 160,892 | 130,554,606 |
| 2024-11-01 | 8.6 | 8.61 | 7.95 | 7.95 | -9.14% | 410,996 | 339,304,317 |
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：