股票概览
9.88
-6.97%
-0.74
10.4
开盘价
10.6
最高价
9.74
最低价
274,288
成交量
数据更新至: 2024-11-29
技术指标
10.21
MA5 (5日均线)
9.43
MA10 (10日均线)
9.14
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 | 10.4 | 10.6 | 9.74 | 9.88 | -6.97% | 274,288 | 273,631,161 |
| 2024-11-28 | 10.3 | 11.09 | 10.12 | 10.62 | -5.43% | 359,955 | 379,813,016 |
| 2024-11-27 | 10.55 | 11.42 | 10.1 | 11.23 | +6.45% | 485,994 | 532,411,265 |
| 2024-11-26 | 9.39 | 10.55 | 9.26 | 10.55 | +20.02% | 210,404 | 214,354,424 |
| 2024-11-25 | 8.49 | 8.8 | 8.46 | 8.79 | +3.66% | 50,814 | 43,946,166 |
| 2024-11-22 | 8.94 | 9.02 | 8.42 | 8.48 | -5.57% | 56,208 | 49,116,370 |
| 2024-11-21 | 8.97 | 9.18 | 8.86 | 8.98 | -0.22% | 58,544 | 52,724,646 |
| 2024-11-20 | 8.46 | 9.14 | 8.42 | 9 | +5.51% | 74,269 | 65,814,883 |
| 2024-11-19 | 8.33 | 8.54 | 8.24 | 8.53 | +3.9% | 41,530 | 34,931,480 |
| 2024-11-18 | 8.62 | 8.79 | 8.16 | 8.21 | -4.42% | 53,097 | 44,156,276 |
| 2024-11-15 | 8.78 | 8.93 | 8.59 | 8.59 | -2.39% | 47,488 | 41,577,182 |
| 2024-11-14 | 9.13 | 9.18 | 8.76 | 8.8 | -3.51% | 49,966 | 44,623,017 |
| 2024-11-13 | 9.21 | 9.39 | 8.99 | 9.12 | -0.98% | 61,208 | 55,994,172 |
| 2024-11-12 | 9.41 | 9.49 | 9.11 | 9.21 | -0.43% | 83,431 | 77,791,274 |
| 2024-11-11 | 8.89 | 9.25 | 8.89 | 9.25 | +3.47% | 75,904 | 69,221,556 |
| 2024-11-08 | 9.08 | 9.16 | 8.9 | 8.94 | 0% | 65,741 | 59,196,620 |
| 2024-11-07 | 8.62 | 8.99 | 8.47 | 8.94 | +3.59% | 71,321 | 62,973,573 |
| 2024-11-06 | 8.76 | 8.82 | 8.55 | 8.63 | -0.12% | 52,971 | 45,902,097 |
| 2024-11-05 | 8.41 | 8.64 | 8.33 | 8.64 | +2.86% | 60,690 | 51,634,247 |
| 2024-11-04 | 8.22 | 8.42 | 8.12 | 8.4 | +2.19% | 39,478 | 32,808,361 |
| 2024-11-01 | 8.67 | 8.74 | 8.16 | 8.22 | -4.53% | 66,090 | 55,279,924 |
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：