股票概览
10.13
+1.6%
+0.16
9.97
开盘价
10.21
最高价
9.79
最低价
50,013
成交量
数据更新至: 2024-11-29
技术指标
9.91
MA5 (5日均线)
9.89
MA10 (10日均线)
10.00
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 | 9.97 | 10.21 | 9.79 | 10.13 | +1.6% | 50,013 | 50,235,544 |
| 2024-11-28 | 9.88 | 10.11 | 9.88 | 9.97 | +0.61% | 49,667 | 49,684,929 |
| 2024-11-27 | 9.59 | 9.94 | 9.33 | 9.91 | +2.16% | 44,877 | 43,065,827 |
| 2024-11-26 | 9.79 | 9.98 | 9.65 | 9.7 | -1.32% | 28,813 | 28,264,140 |
| 2024-11-25 | 9.78 | 9.87 | 9.5 | 9.83 | +1.87% | 36,429 | 35,353,855 |
| 2024-11-22 | 10.07 | 10.19 | 9.65 | 9.65 | -4.93% | 48,053 | 47,910,891 |
| 2024-11-21 | 10.16 | 10.25 | 9.93 | 10.15 | -0.2% | 44,615 | 45,065,058 |
| 2024-11-20 | 9.84 | 10.2 | 9.83 | 10.17 | +2.73% | 46,731 | 46,959,031 |
| 2024-11-19 | 9.52 | 9.9 | 9.42 | 9.9 | +4.54% | 44,980 | 43,668,005 |
| 2024-11-18 | 9.86 | 10.04 | 9.37 | 9.47 | -3.47% | 54,896 | 52,482,318 |
| 2024-11-15 | 10.12 | 10.23 | 9.8 | 9.81 | -3.06% | 57,553 | 57,950,032 |
| 2024-11-14 | 10.32 | 10.45 | 10.09 | 10.12 | -2.88% | 44,495 | 45,640,363 |
| 2024-11-13 | 10.26 | 10.49 | 10.11 | 10.42 | +0.58% | 47,048 | 48,483,696 |
| 2024-11-12 | 10.66 | 10.68 | 10.23 | 10.36 | -2.54% | 79,249 | 82,656,295 |
| 2024-11-11 | 10.33 | 10.64 | 10.3 | 10.63 | +2.71% | 98,993 | 103,665,333 |
| 2024-11-08 | 10.17 | 10.59 | 10.06 | 10.35 | +2.07% | 104,401 | 107,147,905 |
| 2024-11-07 | 9.86 | 10.18 | 9.78 | 10.14 | +1.81% | 78,674 | 78,861,463 |
| 2024-11-06 | 9.83 | 10.27 | 9.66 | 9.96 | +1.43% | 95,276 | 94,755,657 |
| 2024-11-05 | 9.64 | 9.89 | 9.61 | 9.82 | +2.72% | 57,346 | 55,979,285 |
| 2024-11-04 | 9.19 | 9.58 | 9.15 | 9.56 | +4.37% | 55,212 | 52,315,214 |
| 2024-11-01 | 9.85 | 9.96 | 9.13 | 9.16 | -7.47% | 86,013 | 81,022,399 |
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：