股票概览
10.1
+1.2%
+0.12
9.95
开盘价
10.18
最高价
9.95
最低价
45,757
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)
10.03
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 | 9.95 | 10.18 | 9.95 | 10.1 | +1.2% | 45,757 | 46,278,021 |
| 2024-11-28 | 9.9 | 10.11 | 9.9 | 9.98 | +0.81% | 41,259 | 41,255,520 |
| 2024-11-27 | 9.74 | 9.91 | 9.49 | 9.9 | +1.64% | 35,830 | 34,698,993 |
| 2024-11-26 | 9.81 | 9.89 | 9.7 | 9.74 | -0.71% | 19,687 | 19,307,012 |
| 2024-11-25 | 9.74 | 9.83 | 9.62 | 9.81 | +1.87% | 24,704 | 24,083,600 |
| 2024-11-22 | 10 | 10.09 | 9.63 | 9.63 | -4.27% | 40,842 | 40,367,852 |
| 2024-11-21 | 10 | 10.2 | 9.95 | 10.06 | +0.2% | 42,638 | 42,896,456 |
| 2024-11-20 | 9.83 | 10.08 | 9.83 | 10.04 | +1.21% | 27,912 | 27,859,772 |
| 2024-11-19 | 9.83 | 9.92 | 9.68 | 9.92 | +1.85% | 30,511 | 29,925,946 |
| 2024-11-18 | 10.03 | 10.14 | 9.7 | 9.74 | -2.79% | 49,019 | 48,269,827 |
| 2024-11-15 | 10.09 | 10.3 | 10.01 | 10.02 | -0.3% | 42,182 | 42,718,997 |
| 2024-11-14 | 10.41 | 10.43 | 10.05 | 10.05 | -3.27% | 54,716 | 56,035,731 |
| 2024-11-13 | 10.38 | 10.49 | 10.21 | 10.39 | 0% | 54,477 | 56,249,059 |
| 2024-11-12 | 10.29 | 10.68 | 10.29 | 10.39 | +1.37% | 104,797 | 109,459,451 |
| 2024-11-11 | 10.16 | 10.26 | 10.02 | 10.25 | +0.49% | 61,729 | 62,772,939 |
| 2024-11-08 | 10.36 | 10.36 | 10.15 | 10.2 | -0.97% | 53,186 | 54,481,362 |
| 2024-11-07 | 10.12 | 10.3 | 10.02 | 10.3 | +1.98% | 73,929 | 75,641,087 |
| 2024-11-06 | 10.08 | 10.24 | 10 | 10.1 | +0.3% | 45,852 | 46,349,513 |
| 2024-11-05 | 9.9 | 10.12 | 9.84 | 10.07 | +1.72% | 51,328 | 51,337,768 |
| 2024-11-04 | 9.81 | 9.92 | 9.76 | 9.9 | +0.92% | 17,923 | 17,665,520 |
| 2024-11-01 | 10 | 10.1 | 9.77 | 9.81 | -2.39% | 60,669 | 60,169,230 |
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：