股票概览
10.1
+0.9%
+0.09
9.92
开盘价
10.17
最高价
9.86
最低价
10,828
成交量
数据更新至: 2024-11-29
技术指标
9.88
MA5 (5日均线)
9.79
MA10 (10日均线)
9.82
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 | 9.92 | 10.17 | 9.86 | 10.1 | +0.9% | 10,828 | 10,880,188 |
| 2024-11-28 | 9.81 | 10.03 | 9.75 | 10.01 | +2.25% | 13,867 | 13,786,954 |
| 2024-11-27 | 9.67 | 9.8 | 9.3 | 9.79 | +1.24% | 11,076 | 10,601,459 |
| 2024-11-26 | 9.85 | 9.92 | 9.66 | 9.67 | -1.73% | 7,713 | 7,536,348 |
| 2024-11-25 | 9.7 | 9.87 | 9.59 | 9.84 | +3.36% | 9,952 | 9,694,351 |
| 2024-11-22 | 9.96 | 10.01 | 9.5 | 9.52 | -4.8% | 12,152 | 11,880,265 |
| 2024-11-21 | 9.86 | 10.09 | 9.73 | 10 | +1.42% | 9,737 | 9,670,311 |
| 2024-11-20 | 9.61 | 9.88 | 9.6 | 9.86 | +2.39% | 9,818 | 9,577,931 |
| 2024-11-19 | 9.42 | 9.65 | 9.36 | 9.63 | +2.01% | 10,610 | 10,059,715 |
| 2024-11-18 | 9.66 | 9.86 | 9.36 | 9.44 | -2.07% | 12,814 | 12,225,699 |
| 2024-11-15 | 9.78 | 10 | 9.64 | 9.64 | -2.03% | 9,448 | 9,304,116 |
| 2024-11-14 | 10.2 | 10.3 | 9.76 | 9.84 | -4.09% | 10,992 | 10,991,401 |
| 2024-11-13 | 10.13 | 10.34 | 10.05 | 10.26 | +1.68% | 12,860 | 13,135,734 |
| 2024-11-12 | 10.28 | 10.32 | 10.06 | 10.09 | -1.08% | 14,515 | 14,813,659 |
| 2024-11-11 | 9.98 | 10.2 | 9.91 | 10.2 | +3.24% | 19,443 | 19,579,256 |
| 2024-11-08 | 9.92 | 9.94 | 9.8 | 9.88 | +0.51% | 15,995 | 15,818,088 |
| 2024-11-07 | 9.64 | 9.85 | 9.57 | 9.83 | +2.08% | 12,050 | 11,761,183 |
| 2024-11-06 | 9.85 | 9.85 | 9.57 | 9.63 | -0.72% | 10,983 | 10,609,702 |
| 2024-11-05 | 9.41 | 9.71 | 9.4 | 9.7 | +2.32% | 11,437 | 10,953,073 |
| 2024-11-04 | 9.37 | 9.54 | 9.15 | 9.48 | +1.17% | 10,246 | 9,668,009 |
| 2024-11-01 | 9.56 | 9.66 | 9.17 | 9.37 | -1.99% | 15,170 | 14,212,754 |
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：