股票概览
10.03
+1.52%
+0.15
9.88
开盘价
10.09
最高价
9.66
最低价
153,094
成交量
数据更新至: 2024-11-29
技术指标
9.58
MA5 (5日均线)
9.39
MA10 (10日均线)
9.63
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 | 9.88 | 10.09 | 9.66 | 10.03 | +1.52% | 153,094 | 151,139,010 |
| 2024-11-28 | 9.4 | 9.96 | 9.39 | 9.88 | +4.77% | 145,255 | 142,079,301 |
| 2024-11-27 | 9.29 | 9.62 | 9.07 | 9.43 | +0.96% | 87,144 | 81,643,441 |
| 2024-11-26 | 9.24 | 9.41 | 9.01 | 9.34 | +1.19% | 57,959 | 53,938,406 |
| 2024-11-25 | 9.59 | 9.59 | 9.05 | 9.23 | -1.81% | 82,844 | 76,289,981 |
| 2024-11-22 | 9.28 | 9.85 | 9.28 | 9.4 | +1.84% | 147,868 | 141,609,321 |
| 2024-11-21 | 9.25 | 9.28 | 9.09 | 9.23 | -0.11% | 45,642 | 41,882,777 |
| 2024-11-20 | 9.14 | 9.31 | 9.09 | 9.24 | +1.09% | 45,463 | 41,843,877 |
| 2024-11-19 | 9.01 | 9.15 | 8.93 | 9.14 | +1.56% | 45,396 | 41,049,953 |
| 2024-11-18 | 9.26 | 9.39 | 8.91 | 9 | -1.1% | 55,576 | 50,446,033 |
| 2024-11-15 | 9.37 | 9.5 | 9.1 | 9.1 | -2.57% | 68,433 | 63,764,151 |
| 2024-11-14 | 9.77 | 9.77 | 9.28 | 9.34 | -4.4% | 70,198 | 66,443,024 |
| 2024-11-13 | 9.82 | 9.97 | 9.51 | 9.77 | -0.91% | 71,128 | 68,947,195 |
| 2024-11-12 | 9.76 | 10.08 | 9.7 | 9.86 | +1.75% | 121,576 | 120,058,728 |
| 2024-11-11 | 9.82 | 9.95 | 9.5 | 9.69 | -3.39% | 169,200 | 163,038,674 |
| 2024-11-08 | 10.22 | 10.45 | 9.99 | 10.03 | -2.43% | 156,496 | 159,319,696 |
| 2024-11-07 | 10.05 | 10.48 | 9.87 | 10.28 | +3.84% | 222,004 | 227,389,190 |
| 2024-11-06 | 10.17 | 10.29 | 9.8 | 9.9 | -2.27% | 185,171 | 184,959,234 |
| 2024-11-05 | 10.39 | 10.65 | 9.96 | 10.13 | -3.89% | 282,929 | 287,879,681 |
| 2024-11-04 | 9.48 | 10.84 | 9.48 | 10.54 | +1.64% | 374,207 | 381,808,553 |
| 2024-11-01 | 11.52 | 12.65 | 10.37 | 10.37 | -9.98% | 357,979 | 394,973,983 |
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：