股票概览
9.96
+2.47%
+0.24
9.7
开盘价
10.05
最高价
9.64
最低价
91,194
成交量
数据更新至: 2024-11-29
技术指标
9.74
MA5 (5日均线)
9.87
MA10 (10日均线)
10.34
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 | 10.05 | 9.64 | 9.96 | +2.47% | 91,194 | 90,106,175 |
| 2024-11-28 | 9.81 | 9.9 | 9.7 | 9.72 | -0.92% | 66,110 | 64,749,174 |
| 2024-11-27 | 9.52 | 9.82 | 9.33 | 9.81 | +2.72% | 92,344 | 88,252,044 |
| 2024-11-26 | 9.65 | 9.78 | 9.51 | 9.55 | -1.04% | 60,909 | 58,674,120 |
| 2024-11-25 | 9.76 | 9.76 | 9.5 | 9.65 | -0.41% | 73,862 | 71,016,961 |
| 2024-11-22 | 10.16 | 10.18 | 9.67 | 9.69 | -4.34% | 83,699 | 82,972,375 |
| 2024-11-21 | 10.19 | 10.25 | 10.01 | 10.13 | -1.07% | 70,128 | 71,028,788 |
| 2024-11-20 | 10.05 | 10.26 | 10 | 10.24 | +1.79% | 90,699 | 91,709,067 |
| 2024-11-19 | 9.96 | 10.07 | 9.77 | 10.06 | +1.41% | 80,619 | 80,273,366 |
| 2024-11-18 | 10.12 | 10.17 | 9.85 | 9.92 | -1.49% | 108,114 | 107,994,494 |
| 2024-11-15 | 10.5 | 10.6 | 10.01 | 10.07 | -4.19% | 119,795 | 123,374,307 |
| 2024-11-14 | 10.86 | 10.94 | 10.48 | 10.51 | -3.49% | 92,623 | 98,698,822 |
| 2024-11-13 | 10.98 | 11.07 | 10.71 | 10.89 | -0.91% | 96,635 | 104,952,070 |
| 2024-11-12 | 11.56 | 11.56 | 10.9 | 10.99 | -3.85% | 151,682 | 169,008,995 |
| 2024-11-11 | 11.22 | 11.47 | 11.13 | 11.43 | +3.53% | 190,525 | 215,512,753 |
| 2024-11-08 | 11.01 | 11.28 | 10.95 | 11.04 | +1.1% | 150,703 | 167,500,166 |
| 2024-11-07 | 10.85 | 10.95 | 10.61 | 10.92 | -0.09% | 143,628 | 154,999,089 |
| 2024-11-06 | 11.11 | 11.28 | 10.82 | 10.93 | +0.09% | 168,663 | 185,711,972 |
| 2024-11-05 | 10.34 | 11.18 | 10.34 | 10.92 | +5.81% | 172,699 | 186,984,350 |
| 2024-11-04 | 9.94 | 10.36 | 9.94 | 10.32 | +3.82% | 81,580 | 83,453,545 |
| 2024-11-01 | 10.45 | 10.53 | 9.91 | 9.94 | -4.97% | 118,705 | 119,878,327 |
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：