股票概览
9.97
+1.22%
+0.12
9.86
开盘价
10.05
最高价
9.73
最低价
220,205
成交量
数据更新至: 2024-11-29
技术指标
9.80
MA5 (5日均线)
9.84
MA10 (10日均线)
10.12
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 | 9.86 | 10.05 | 9.73 | 9.97 | +1.22% | 220,205 | 218,220,693 |
| 2024-11-28 | 10.08 | 10.37 | 9.8 | 9.85 | +0.92% | 333,018 | 336,182,562 |
| 2024-11-27 | 9.67 | 9.77 | 9.35 | 9.76 | +0.83% | 205,857 | 196,366,530 |
| 2024-11-26 | 9.72 | 9.94 | 9.67 | 9.68 | -0.82% | 178,583 | 174,687,036 |
| 2024-11-25 | 9.74 | 9.82 | 9.56 | 9.76 | +1.24% | 211,218 | 204,745,444 |
| 2024-11-22 | 9.95 | 10.14 | 9.62 | 9.64 | -3.31% | 211,044 | 209,332,835 |
| 2024-11-21 | 9.97 | 10.05 | 9.86 | 9.97 | -0.8% | 155,710 | 155,149,642 |
| 2024-11-20 | 9.9 | 10.16 | 9.84 | 10.05 | +1.31% | 211,089 | 211,688,818 |
| 2024-11-19 | 9.82 | 9.93 | 9.73 | 9.92 | +0.92% | 188,484 | 185,482,127 |
| 2024-11-18 | 10.16 | 10.21 | 9.75 | 9.83 | -2.87% | 262,630 | 260,195,308 |
| 2024-11-15 | 10.3 | 10.46 | 10.11 | 10.12 | -1.75% | 227,142 | 233,641,823 |
| 2024-11-14 | 10.66 | 10.66 | 10.28 | 10.3 | -3.38% | 255,191 | 266,088,198 |
| 2024-11-13 | 10.7 | 10.79 | 10.5 | 10.66 | -0.56% | 279,688 | 297,773,130 |
| 2024-11-12 | 11.01 | 11.12 | 10.61 | 10.72 | -1.29% | 387,695 | 420,956,483 |
| 2024-11-11 | 11.05 | 11.1 | 10.66 | 10.86 | +3.04% | 636,171 | 692,206,724 |
| 2024-11-08 | 10.49 | 10.77 | 10.42 | 10.54 | +1.25% | 442,416 | 468,533,674 |
| 2024-11-07 | 10.26 | 10.41 | 10.18 | 10.41 | +0.77% | 309,881 | 319,557,148 |
| 2024-11-06 | 10.29 | 10.4 | 10.15 | 10.33 | +0.98% | 326,149 | 335,482,457 |
| 2024-11-05 | 9.86 | 10.25 | 9.86 | 10.23 | +3.44% | 355,118 | 361,012,232 |
| 2024-11-04 | 9.72 | 9.99 | 9.65 | 9.89 | +2.49% | 248,220 | 243,943,926 |
| 2024-11-01 | 10.1 | 10.14 | 9.63 | 9.65 | -5.21% | 394,432 | 387,688,769 |
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：