股票概览
9.84
+1.76%
+0.17
9.68
开盘价
9.9
最高价
9.6
最低价
185,512
成交量
数据更新至: 2024-11-29
技术指标
9.64
MA5 (5日均线)
9.58
MA10 (10日均线)
9.94
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 | 9.68 | 9.9 | 9.6 | 9.84 | +1.76% | 185,512 | 181,635,548 |
| 2024-11-28 | 9.71 | 9.93 | 9.65 | 9.67 | -0.21% | 154,510 | 150,884,039 |
| 2024-11-27 | 9.41 | 9.7 | 9.21 | 9.69 | +2.65% | 162,220 | 153,091,131 |
| 2024-11-26 | 9.67 | 9.78 | 9.4 | 9.44 | -1.46% | 124,087 | 118,930,407 |
| 2024-11-25 | 9.5 | 9.67 | 9.21 | 9.58 | +0.63% | 154,372 | 145,999,895 |
| 2024-11-22 | 9.74 | 10.07 | 9.48 | 9.52 | -2.96% | 221,163 | 216,274,611 |
| 2024-11-21 | 9.67 | 9.98 | 9.62 | 9.81 | +0.93% | 214,216 | 209,391,643 |
| 2024-11-20 | 9.25 | 9.83 | 9.22 | 9.72 | +4.74% | 266,785 | 256,222,508 |
| 2024-11-19 | 9.24 | 9.33 | 8.99 | 9.28 | +0.65% | 207,075 | 189,755,612 |
| 2024-11-18 | 9.87 | 9.89 | 9.13 | 9.22 | -6.01% | 292,572 | 274,468,369 |
| 2024-11-15 | 10.07 | 10.3 | 9.79 | 9.81 | -3.63% | 235,769 | 236,413,657 |
| 2024-11-14 | 10.57 | 10.65 | 10.16 | 10.18 | -3.14% | 186,594 | 192,794,574 |
| 2024-11-13 | 10.34 | 10.57 | 10.3 | 10.51 | +1.15% | 190,847 | 199,667,405 |
| 2024-11-12 | 10.57 | 10.71 | 10.25 | 10.39 | -1.89% | 246,529 | 258,645,973 |
| 2024-11-11 | 10.6 | 10.69 | 10.36 | 10.59 | -0.94% | 272,921 | 287,502,464 |
| 2024-11-08 | 10.48 | 10.84 | 10.46 | 10.69 | +2.1% | 291,833 | 311,277,044 |
| 2024-11-07 | 10.39 | 10.65 | 10.29 | 10.47 | 0% | 271,509 | 283,919,775 |
| 2024-11-06 | 10.05 | 10.74 | 10.05 | 10.47 | +3.56% | 380,295 | 396,864,512 |
| 2024-11-05 | 9.78 | 10.21 | 9.78 | 10.11 | +2.64% | 286,401 | 288,675,263 |
| 2024-11-04 | 9.46 | 9.96 | 9.4 | 9.85 | +1.34% | 237,916 | 231,462,684 |
| 2024-11-01 | 10.08 | 10.59 | 9.72 | 9.72 | -2.21% | 444,827 | 451,607,705 |
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：