股票概览
10.05
+0.6%
+0.06
9.99
开盘价
10.29
最高价
9.86
最低价
277,687
成交量
数据更新至: 2024-11-29
技术指标
9.61
MA5 (5日均线)
9.52
MA10 (10日均线)
9.35
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 | 9.99 | 10.29 | 9.86 | 10.05 | +0.6% | 277,687 | 279,248,296 |
| 2024-11-28 | 9.04 | 9.99 | 8.96 | 9.99 | +10.02% | 154,937 | 150,300,375 |
| 2024-11-27 | 9.19 | 9.33 | 8.7 | 9.08 | -2.68% | 89,076 | 79,040,167 |
| 2024-11-26 | 9.58 | 9.65 | 9.28 | 9.33 | -2.61% | 51,407 | 48,473,355 |
| 2024-11-25 | 9.58 | 9.66 | 9.35 | 9.58 | +0.74% | 70,021 | 66,672,919 |
| 2024-11-22 | 9.9 | 10.22 | 9.5 | 9.51 | -4.9% | 122,656 | 119,593,710 |
| 2024-11-21 | 10.15 | 10.19 | 9.7 | 10 | +1.01% | 247,956 | 247,182,934 |
| 2024-11-20 | 9.01 | 9.9 | 9 | 9.9 | +10% | 139,316 | 135,654,155 |
| 2024-11-19 | 8.76 | 9 | 8.73 | 9 | +2.74% | 39,143 | 34,717,376 |
| 2024-11-18 | 9 | 9.11 | 8.7 | 8.76 | -2.56% | 58,745 | 51,847,458 |
| 2024-11-15 | 9.05 | 9.25 | 8.97 | 8.99 | -1.75% | 51,399 | 46,788,342 |
| 2024-11-14 | 9.16 | 9.58 | 9.14 | 9.15 | -0.11% | 87,164 | 81,519,699 |
| 2024-11-13 | 9 | 9.22 | 8.9 | 9.16 | -0.33% | 37,442 | 33,979,699 |
| 2024-11-12 | 9.22 | 9.44 | 9.07 | 9.19 | -0.33% | 60,847 | 56,351,876 |
| 2024-11-11 | 9.1 | 9.24 | 8.98 | 9.22 | +0.99% | 56,150 | 51,226,155 |
| 2024-11-08 | 9.28 | 9.39 | 9.03 | 9.13 | -1.62% | 67,646 | 62,027,742 |
| 2024-11-07 | 9.16 | 9.34 | 9.15 | 9.28 | +0.32% | 56,408 | 52,220,551 |
| 2024-11-06 | 9.26 | 9.37 | 9.12 | 9.25 | -0.64% | 85,405 | 79,087,962 |
| 2024-11-05 | 9.18 | 9.4 | 9.09 | 9.31 | +1.2% | 113,147 | 104,280,666 |
| 2024-11-04 | 9.5 | 9.6 | 8.93 | 9.2 | +0.11% | 117,259 | 107,921,051 |
| 2024-11-01 | 9.12 | 9.86 | 9 | 9.19 | +2.34% | 176,120 | 165,095,823 |
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：