股票概览
9.85
+1.23%
+0.12
9.69
开盘价
9.95
最高价
9.67
最低价
12,456
成交量
数据更新至: 2024-11-29
技术指标
9.77
MA5 (5日均线)
9.83
MA10 (10日均线)
9.78
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 | 9.69 | 9.95 | 9.67 | 9.85 | +1.23% | 12,456 | 12,229,921 |
| 2024-11-28 | 9.68 | 9.9 | 9.66 | 9.73 | -0.1% | 11,051 | 10,790,471 |
| 2024-11-27 | 9.68 | 9.8 | 9.27 | 9.74 | +0.62% | 17,775 | 16,842,544 |
| 2024-11-26 | 9.85 | 9.95 | 9.67 | 9.68 | -1.63% | 11,749 | 11,531,284 |
| 2024-11-25 | 9.76 | 9.87 | 9.69 | 9.84 | +0.82% | 13,464 | 13,179,483 |
| 2024-11-22 | 10.09 | 10.16 | 9.73 | 9.76 | -3.27% | 12,002 | 11,943,513 |
| 2024-11-21 | 9.96 | 10.18 | 9.91 | 10.09 | +1.1% | 13,790 | 13,856,338 |
| 2024-11-20 | 9.87 | 10.07 | 9.79 | 9.98 | +1.01% | 15,561 | 15,518,097 |
| 2024-11-19 | 9.75 | 9.95 | 9.57 | 9.88 | +1.23% | 14,622 | 14,310,246 |
| 2024-11-18 | 9.98 | 10.14 | 9.72 | 9.76 | -2.2% | 20,768 | 20,460,137 |
| 2024-11-15 | 9.91 | 10.23 | 9.82 | 9.98 | -0.3% | 20,624 | 20,777,725 |
| 2024-11-14 | 10.22 | 10.49 | 10.01 | 10.01 | -1.96% | 32,991 | 33,696,496 |
| 2024-11-13 | 9.9 | 10.21 | 9.81 | 10.21 | +2.1% | 23,717 | 23,772,432 |
| 2024-11-12 | 9.99 | 10.17 | 9.87 | 10 | +0.91% | 32,068 | 32,122,560 |
| 2024-11-11 | 9.59 | 9.92 | 9.58 | 9.91 | +3.12% | 28,418 | 27,810,279 |
| 2024-11-08 | 9.69 | 9.78 | 9.55 | 9.61 | -0.31% | 15,089 | 14,547,742 |
| 2024-11-07 | 9.33 | 9.64 | 9.33 | 9.64 | +2.12% | 20,232 | 19,284,723 |
| 2024-11-06 | 9.41 | 9.49 | 9.33 | 9.44 | +0.53% | 17,993 | 16,931,047 |
| 2024-11-05 | 9.13 | 9.44 | 9.13 | 9.39 | +2.4% | 19,517 | 18,208,392 |
| 2024-11-04 | 9.01 | 9.21 | 8.95 | 9.17 | +1.89% | 9,241 | 8,442,760 |
| 2024-11-01 | 9.26 | 9.46 | 9 | 9 | -3.95% | 17,075 | 15,672,440 |
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：