股票概览
9.82
-0.81%
-0.08
9.9
开盘价
9.95
最高价
9.47
最低价
94,969
成交量
数据更新至: 2024-11-29
技术指标
9.81
MA5 (5日均线)
9.91
MA10 (10日均线)
9.67
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 | 9.9 | 9.95 | 9.47 | 9.82 | -0.81% | 94,969 | 92,124,391 |
| 2024-11-28 | 9.71 | 10.07 | 9.6 | 9.9 | +2.38% | 70,911 | 69,960,770 |
| 2024-11-27 | 9.81 | 9.89 | 9.33 | 9.67 | -1.33% | 128,518 | 122,458,844 |
| 2024-11-26 | 9.85 | 9.94 | 9.6 | 9.8 | -0.51% | 67,705 | 66,030,769 |
| 2024-11-25 | 10.1 | 10.16 | 9.7 | 9.85 | -3.05% | 106,743 | 105,167,904 |
| 2024-11-22 | 10.25 | 10.55 | 10.12 | 10.16 | -0.68% | 126,685 | 131,192,972 |
| 2024-11-21 | 10.44 | 10.52 | 10.01 | 10.23 | -1.25% | 100,645 | 103,189,837 |
| 2024-11-20 | 10.07 | 10.4 | 9.93 | 10.36 | +4.65% | 167,146 | 171,286,883 |
| 2024-11-19 | 9.45 | 9.9 | 9.45 | 9.9 | +4.98% | 95,828 | 93,578,824 |
| 2024-11-18 | 9.43 | 9.43 | 9.33 | 9.43 | +5.01% | 128,456 | 120,983,763 |
| 2024-11-15 | 9.14 | 9.3 | 8.93 | 8.98 | -2.29% | 121,627 | 110,403,090 |
| 2024-11-14 | 9.67 | 9.81 | 9.14 | 9.19 | -4.47% | 132,577 | 124,141,475 |
| 2024-11-13 | 9.8 | 9.81 | 9.31 | 9.62 | -1.84% | 114,360 | 109,357,084 |
| 2024-11-12 | 9.56 | 9.93 | 9.56 | 9.8 | +2.62% | 106,567 | 104,345,549 |
| 2024-11-11 | 9.27 | 9.95 | 9.08 | 9.55 | +0.1% | 238,286 | 226,504,104 |
| 2024-11-08 | 10.3 | 10.52 | 9.54 | 9.54 | -4.98% | 229,945 | 229,083,047 |
| 2024-11-07 | 9.73 | 10.04 | 9.65 | 10.04 | +5.02% | 146,205 | 145,594,723 |
| 2024-11-06 | 9.09 | 9.56 | 9 | 9.56 | +5.05% | 125,671 | 118,100,004 |
| 2024-11-05 | 9.06 | 9.19 | 8.81 | 9.1 | +1.34% | 114,614 | 103,107,856 |
| 2024-11-04 | 8.78 | 9.08 | 8.6 | 8.98 | +3.82% | 201,265 | 180,150,729 |
| 2024-11-01 | 8.19 | 8.65 | 8.15 | 8.65 | +4.98% | 151,388 | 128,784,881 |
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：