股票概览
9.8
+1.45%
+0.14
9.65
开盘价
9.81
最高价
9.52
最低价
31,585
成交量
数据更新至: 2024-11-29
技术指标
9.60
MA5 (5日均线)
9.55
MA10 (10日均线)
9.74
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 | 9.65 | 9.81 | 9.52 | 9.8 | +1.45% | 31,585 | 30,663,910 |
| 2024-11-28 | 9.45 | 9.76 | 9.43 | 9.66 | +2.44% | 38,170 | 36,760,787 |
| 2024-11-27 | 9.49 | 9.52 | 9.07 | 9.43 | -0.74% | 42,683 | 39,384,502 |
| 2024-11-26 | 9.61 | 9.81 | 9.44 | 9.5 | -1.14% | 30,959 | 29,774,698 |
| 2024-11-25 | 9.26 | 9.68 | 9.26 | 9.61 | +3.33% | 33,080 | 31,506,423 |
| 2024-11-22 | 9.79 | 9.85 | 9.29 | 9.3 | -4.32% | 42,633 | 40,858,966 |
| 2024-11-21 | 9.65 | 9.92 | 9.61 | 9.72 | +0.83% | 32,510 | 31,731,952 |
| 2024-11-20 | 9.43 | 9.69 | 9.4 | 9.64 | +2.34% | 36,835 | 35,268,939 |
| 2024-11-19 | 9.23 | 9.45 | 9.1 | 9.42 | +0.43% | 52,160 | 48,316,550 |
| 2024-11-18 | 9.68 | 9.88 | 9.21 | 9.38 | -3% | 68,562 | 64,909,158 |
| 2024-11-15 | 10.7 | 10.7 | 9.66 | 9.67 | -3.3% | 113,004 | 115,336,394 |
| 2024-11-14 | 10.32 | 10.48 | 9.98 | 10 | -3.85% | 42,778 | 43,516,599 |
| 2024-11-13 | 10.13 | 10.79 | 10.05 | 10.4 | +2.36% | 69,848 | 72,250,497 |
| 2024-11-12 | 10.02 | 10.45 | 9.97 | 10.16 | +1.2% | 57,391 | 58,668,217 |
| 2024-11-11 | 9.85 | 10.05 | 9.72 | 10.04 | +2.45% | 46,211 | 45,690,325 |
| 2024-11-08 | 10.38 | 10.38 | 9.74 | 9.8 | -2.39% | 60,993 | 60,697,219 |
| 2024-11-07 | 9.71 | 10.04 | 9.64 | 10.04 | +2.55% | 37,813 | 37,451,333 |
| 2024-11-06 | 9.8 | 9.95 | 9.71 | 9.79 | -0.1% | 43,402 | 42,698,293 |
| 2024-11-05 | 9.55 | 9.94 | 9.52 | 9.8 | +2.62% | 48,430 | 47,044,296 |
| 2024-11-04 | 9.54 | 9.65 | 9.21 | 9.55 | -0.21% | 44,224 | 41,651,695 |
| 2024-11-01 | 10.01 | 10.05 | 9.57 | 9.57 | -3.92% | 54,159 | 52,768,912 |
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：