股票概览
9.92
-0.2%
-0.02
9.95
开盘价
10.08
最高价
9.68
最低价
200,355
成交量
数据更新至: 2024-11-29
技术指标
10.08
MA5 (5日均线)
10.56
MA10 (10日均线)
11.14
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 | 9.95 | 10.08 | 9.68 | 9.92 | -0.2% | 200,355 | 197,819,995 |
| 2024-11-28 | 10.1 | 10.21 | 9.92 | 9.94 | -0.8% | 154,128 | 155,013,389 |
| 2024-11-27 | 9.99 | 10.07 | 9.51 | 10.02 | -0.69% | 209,257 | 205,031,161 |
| 2024-11-26 | 10.44 | 10.52 | 10.05 | 10.09 | -3.26% | 180,840 | 184,545,314 |
| 2024-11-25 | 10.43 | 10.6 | 10.17 | 10.43 | +0.48% | 236,099 | 244,846,374 |
| 2024-11-22 | 11.02 | 11.3 | 10.35 | 10.38 | -6.65% | 336,762 | 365,319,946 |
| 2024-11-21 | 11 | 11.25 | 10.87 | 11.12 | -0.63% | 281,705 | 310,759,982 |
| 2024-11-20 | 11.25 | 11.55 | 11.04 | 11.19 | -2.27% | 431,747 | 484,839,207 |
| 2024-11-19 | 10.92 | 11.75 | 10.66 | 11.45 | +3.43% | 495,773 | 552,296,261 |
| 2024-11-18 | 12.07 | 12.15 | 11.07 | 11.07 | -10% | 420,860 | 477,635,080 |
| 2024-11-15 | 11.71 | 13.2 | 11.61 | 12.3 | +1.82% | 571,452 | 710,077,938 |
| 2024-11-14 | 13.51 | 13.97 | 12.08 | 12.08 | -9.99% | 558,082 | 714,048,769 |
| 2024-11-13 | 13.8 | 14.6 | 12.9 | 13.42 | -6.35% | 602,785 | 811,449,659 |
| 2024-11-12 | 14.35 | 14.36 | 13.16 | 14.33 | +9.81% | 735,360 | 1,022,418,400 |
| 2024-11-11 | 11.86 | 13.05 | 11.72 | 13.05 | +10.03% | 211,875 | 269,336,175 |
| 2024-11-08 | 11.5 | 12.3 | 11.03 | 11.86 | +4.86% | 550,792 | 648,102,217 |
| 2024-11-07 | 9.97 | 11.31 | 9.58 | 11.31 | +10.02% | 670,915 | 711,267,329 |
| 2024-11-06 | 9.3 | 10.35 | 9.21 | 10.28 | +9.25% | 680,313 | 684,941,989 |
| 2024-11-05 | 9.1 | 9.41 | 8.97 | 9.41 | +1.84% | 421,090 | 386,570,004 |
| 2024-11-04 | 8.98 | 9.6 | 8.85 | 9.24 | +2.9% | 496,291 | 459,703,286 |
| 2024-11-01 | 9.32 | 9.82 | 8.56 | 8.98 | -4.37% | 619,584 | 568,233,936 |
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：