股票概览
9.5
+0.21%
+0.02
9.37
开盘价
9.59
最高价
9.28
最低价
122,310
成交量
数据更新至: 2024-11-29
技术指标
9.32
MA5 (5日均线)
9.33
MA10 (10日均线)
9.46
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 | 9.37 | 9.59 | 9.28 | 9.5 | +0.21% | 122,310 | 115,639,628 |
| 2024-11-28 | 9.41 | 9.85 | 9.32 | 9.48 | +2.71% | 199,734 | 192,435,220 |
| 2024-11-27 | 9.06 | 9.23 | 8.81 | 9.23 | +1.32% | 75,062 | 67,678,629 |
| 2024-11-26 | 9.28 | 9.32 | 9.06 | 9.11 | -2.04% | 57,845 | 53,086,753 |
| 2024-11-25 | 9.16 | 9.37 | 9.08 | 9.3 | +0.98% | 75,823 | 69,922,284 |
| 2024-11-22 | 9.57 | 9.68 | 9.19 | 9.21 | -3.76% | 95,954 | 90,646,041 |
| 2024-11-21 | 9.26 | 9.65 | 9.26 | 9.57 | +2.68% | 115,953 | 109,997,558 |
| 2024-11-20 | 9.34 | 9.42 | 9.19 | 9.32 | -0.21% | 98,256 | 91,317,820 |
| 2024-11-19 | 9.18 | 9.36 | 9.08 | 9.34 | +0.76% | 113,978 | 105,046,212 |
| 2024-11-18 | 9.6 | 9.97 | 9.14 | 9.27 | -2.22% | 166,540 | 157,792,807 |
| 2024-11-15 | 9.8 | 10.15 | 9.47 | 9.48 | -3.85% | 194,135 | 190,653,130 |
| 2024-11-14 | 9.73 | 10.06 | 9.63 | 9.86 | +1.65% | 182,549 | 179,869,939 |
| 2024-11-13 | 9.6 | 9.78 | 9.49 | 9.7 | +0.52% | 82,481 | 79,414,699 |
| 2024-11-12 | 9.68 | 9.87 | 9.56 | 9.65 | -0.1% | 119,184 | 115,287,377 |
| 2024-11-11 | 9.6 | 9.71 | 9.47 | 9.66 | +0.42% | 113,860 | 109,073,249 |
| 2024-11-08 | 9.9 | 10 | 9.59 | 9.62 | -2.34% | 154,737 | 150,909,067 |
| 2024-11-07 | 9.77 | 10.09 | 9.58 | 9.85 | +1.86% | 180,769 | 177,886,388 |
| 2024-11-06 | 9.51 | 10 | 9.4 | 9.67 | +2.55% | 218,059 | 212,030,484 |
| 2024-11-05 | 8.98 | 9.56 | 8.89 | 9.43 | +5.13% | 244,369 | 226,788,470 |
| 2024-11-04 | 8.83 | 9.03 | 8.71 | 8.97 | +1.47% | 92,119 | 82,240,732 |
| 2024-11-01 | 9.37 | 9.37 | 8.81 | 8.84 | -5.76% | 162,256 | 146,557,190 |
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：