股票概览
9.66
-3.11%
-0.31
9.73
开盘价
9.88
最高价
9.51
最低价
162,945
成交量
数据更新至: 2024-11-29
技术指标
9.51
MA5 (5日均线)
9.48
MA10 (10日均线)
9.72
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 | 9.73 | 9.88 | 9.51 | 9.66 | -3.11% | 162,945 | 157,511,298 |
| 2024-11-28 | 9.61 | 10.29 | 9.52 | 9.97 | +6.4% | 289,456 | 288,531,227 |
| 2024-11-27 | 9.25 | 9.44 | 9.01 | 9.37 | +1.08% | 59,504 | 54,828,644 |
| 2024-11-26 | 9.3 | 9.38 | 9.25 | 9.27 | -0.32% | 49,531 | 46,114,475 |
| 2024-11-25 | 9.26 | 9.35 | 9.12 | 9.3 | +0.54% | 58,367 | 53,932,677 |
| 2024-11-22 | 9.6 | 9.8 | 9.25 | 9.25 | -4.44% | 82,160 | 78,350,488 |
| 2024-11-21 | 9.52 | 9.95 | 9.51 | 9.68 | +0.73% | 80,417 | 78,098,170 |
| 2024-11-20 | 9.33 | 9.7 | 9.23 | 9.61 | +3% | 96,805 | 91,323,784 |
| 2024-11-19 | 9.2 | 9.45 | 9.11 | 9.33 | -0.11% | 92,728 | 85,594,045 |
| 2024-11-18 | 9.5 | 9.73 | 9.26 | 9.34 | -0.11% | 116,625 | 110,521,396 |
| 2024-11-15 | 9.61 | 9.71 | 9.3 | 9.35 | -3.31% | 133,319 | 126,783,636 |
| 2024-11-14 | 10.5 | 10.6 | 9.67 | 9.67 | -6.93% | 240,647 | 239,911,476 |
| 2024-11-13 | 10.5 | 10.68 | 10.09 | 10.39 | -1.24% | 249,268 | 259,107,090 |
| 2024-11-12 | 9.91 | 10.97 | 9.85 | 10.52 | +5.52% | 359,657 | 378,650,811 |
| 2024-11-11 | 10.1 | 10.18 | 9.71 | 9.97 | -0.3% | 136,655 | 135,117,274 |
| 2024-11-08 | 10.47 | 10.53 | 9.96 | 10 | -4.49% | 186,330 | 189,228,624 |
| 2024-11-07 | 9.69 | 10.55 | 9.69 | 10.47 | +6.19% | 217,159 | 222,277,609 |
| 2024-11-06 | 9.8 | 9.97 | 9.49 | 9.86 | +0.51% | 131,618 | 128,168,827 |
| 2024-11-05 | 9.65 | 9.88 | 9.57 | 9.81 | +1.98% | 121,036 | 118,634,991 |
| 2024-11-04 | 9.66 | 9.66 | 9.37 | 9.62 | -0.1% | 86,260 | 82,207,080 |
| 2024-11-01 | 10.2 | 10.39 | 9.58 | 9.63 | -6.6% | 178,810 | 176,443,456 |
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：