股票概览
9.99
+1.11%
+0.11
9.85
开盘价
10.07
最高价
9.8
最低价
25,978
成交量
数据更新至: 2024-11-29
技术指标
9.87
MA5 (5日均线)
9.92
MA10 (10日均线)
10.19
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 | 9.85 | 10.07 | 9.8 | 9.99 | +1.11% | 25,978 | 25,890,510 |
| 2024-11-28 | 9.83 | 9.95 | 9.83 | 9.88 | +0.2% | 24,352 | 24,118,022 |
| 2024-11-27 | 9.75 | 9.86 | 9.54 | 9.86 | +1.13% | 26,593 | 25,725,161 |
| 2024-11-26 | 9.8 | 9.95 | 9.74 | 9.75 | -1.42% | 17,145 | 16,834,199 |
| 2024-11-25 | 9.83 | 9.93 | 9.72 | 9.89 | +0.82% | 18,736 | 18,418,585 |
| 2024-11-22 | 10.05 | 10.1 | 9.78 | 9.81 | -2.39% | 29,633 | 29,384,296 |
| 2024-11-21 | 10.06 | 10.17 | 9.97 | 10.05 | -0.3% | 20,386 | 20,513,942 |
| 2024-11-20 | 10.05 | 10.1 | 9.97 | 10.08 | +0.6% | 26,101 | 26,225,638 |
| 2024-11-19 | 9.95 | 10.02 | 9.82 | 10.02 | +1.62% | 26,917 | 26,761,943 |
| 2024-11-18 | 10.04 | 10.06 | 9.83 | 9.86 | -0.7% | 28,804 | 28,640,728 |
| 2024-11-15 | 10.16 | 10.26 | 9.92 | 9.93 | -2.55% | 44,107 | 44,452,097 |
| 2024-11-14 | 10.66 | 10.68 | 10.17 | 10.19 | -4.41% | 51,426 | 53,340,946 |
| 2024-11-13 | 10.61 | 10.74 | 10.5 | 10.66 | 0% | 35,833 | 38,004,109 |
| 2024-11-12 | 10.86 | 10.96 | 10.57 | 10.66 | -2.29% | 59,727 | 64,349,421 |
| 2024-11-11 | 10.48 | 10.94 | 10.48 | 10.91 | +3.12% | 76,916 | 83,222,457 |
| 2024-11-08 | 10.57 | 10.82 | 10.52 | 10.58 | +0.28% | 66,949 | 71,421,149 |
| 2024-11-07 | 10.39 | 10.55 | 10.26 | 10.55 | +1.54% | 54,502 | 56,811,194 |
| 2024-11-06 | 10.52 | 10.58 | 10.3 | 10.39 | -1.24% | 74,421 | 77,433,114 |
| 2024-11-05 | 10.28 | 10.55 | 10.2 | 10.52 | +2.63% | 50,280 | 52,186,177 |
| 2024-11-04 | 10.17 | 10.29 | 10.14 | 10.25 | +0.49% | 30,237 | 30,892,770 |
| 2024-11-01 | 10.47 | 10.71 | 10.13 | 10.2 | -2.58% | 62,127 | 64,613,085 |
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：