股票概览
9.78
+0.41%
+0.04
9.7
开盘价
9.96
最高价
9.66
最低价
33,326
成交量
数据更新至: 2024-11-29
技术指标
9.68
MA5 (5日均线)
9.81
MA10 (10日均线)
9.61
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 | 9.7 | 9.96 | 9.66 | 9.78 | +0.41% | 33,326 | 32,631,059 |
| 2024-11-28 | 9.59 | 9.88 | 9.53 | 9.74 | +1.78% | 36,377 | 35,407,470 |
| 2024-11-27 | 9.66 | 9.66 | 9.31 | 9.57 | -0.83% | 20,360 | 19,323,938 |
| 2024-11-26 | 9.64 | 9.73 | 9.49 | 9.65 | -0.21% | 25,778 | 24,750,965 |
| 2024-11-25 | 9.7 | 9.83 | 9.41 | 9.67 | +0.52% | 29,443 | 28,240,819 |
| 2024-11-22 | 10 | 10.04 | 9.5 | 9.62 | -4.18% | 49,635 | 48,597,243 |
| 2024-11-21 | 10.01 | 10.15 | 9.71 | 10.04 | -0.59% | 73,156 | 72,475,568 |
| 2024-11-20 | 10.05 | 10.16 | 9.83 | 10.1 | +0.5% | 87,284 | 87,267,501 |
| 2024-11-19 | 9.95 | 10.08 | 9.62 | 10.05 | +1.62% | 82,482 | 81,493,035 |
| 2024-11-18 | 9.63 | 9.99 | 9.6 | 9.89 | +2.81% | 97,201 | 95,532,925 |
| 2024-11-15 | 9.25 | 9.84 | 9.17 | 9.62 | +4% | 64,689 | 61,955,383 |
| 2024-11-14 | 9.4 | 9.44 | 9.2 | 9.25 | -2.12% | 28,135 | 26,110,258 |
| 2024-11-13 | 9.48 | 9.56 | 9.24 | 9.45 | -1.15% | 22,185 | 20,835,966 |
| 2024-11-12 | 9.81 | 9.83 | 9.41 | 9.56 | -2.75% | 43,248 | 41,695,909 |
| 2024-11-11 | 9.42 | 9.91 | 9.41 | 9.83 | +4.02% | 75,066 | 72,950,826 |
| 2024-11-08 | 9.4 | 9.48 | 9.24 | 9.45 | +0.96% | 47,487 | 44,598,429 |
| 2024-11-07 | 9.17 | 9.43 | 9.12 | 9.36 | +1.52% | 36,527 | 34,101,330 |
| 2024-11-06 | 9.22 | 9.25 | 9.08 | 9.22 | +0.66% | 31,606 | 29,010,799 |
| 2024-11-05 | 9.14 | 9.2 | 9.11 | 9.16 | +0.11% | 31,244 | 28,578,330 |
| 2024-11-04 | 9.01 | 9.16 | 8.99 | 9.15 | +0.88% | 16,041 | 14,586,347 |
| 2024-11-01 | 9.22 | 9.35 | 9.06 | 9.07 | -1.2% | 31,527 | 29,019,848 |
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：