股票概览
9.39
+0.54%
+0.05
9.95
开盘价
10.2
最高价
9.34
最低价
957,789
成交量
数据更新至: 2024-11-29
技术指标
8.89
MA5 (5日均线)
8.75
MA10 (10日均线)
9.00
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 | 9.95 | 10.2 | 9.34 | 9.39 | +0.54% | 957,789 | 925,955,988 |
| 2024-11-28 | 9 | 9.34 | 8.83 | 9.34 | +10.01% | 286,413 | 261,949,211 |
| 2024-11-27 | 8.4 | 8.49 | 8.21 | 8.49 | -0.12% | 203,661 | 169,771,075 |
| 2024-11-26 | 8.69 | 8.81 | 8.48 | 8.5 | -2.52% | 167,581 | 144,535,217 |
| 2024-11-25 | 8.52 | 8.75 | 8.3 | 8.72 | +2.23% | 217,387 | 185,775,981 |
| 2024-11-22 | 8.66 | 9.16 | 8.49 | 8.53 | -2.18% | 333,839 | 294,517,215 |
| 2024-11-21 | 8.68 | 8.83 | 8.58 | 8.72 | +0.23% | 204,390 | 177,775,424 |
| 2024-11-20 | 8.48 | 8.76 | 8.42 | 8.7 | +1.64% | 227,066 | 196,487,234 |
| 2024-11-19 | 8.47 | 8.6 | 8.23 | 8.56 | -0.12% | 305,072 | 256,465,470 |
| 2024-11-18 | 8.85 | 9.09 | 8.49 | 8.57 | +0.82% | 364,440 | 318,129,107 |
| 2024-11-15 | 9.01 | 9.08 | 8.47 | 8.5 | -5.76% | 306,518 | 268,692,016 |
| 2024-11-14 | 9.55 | 9.59 | 8.98 | 9.02 | -6.63% | 347,964 | 320,956,884 |
| 2024-11-13 | 9.74 | 9.89 | 9.38 | 9.66 | -0.92% | 366,229 | 352,560,612 |
| 2024-11-12 | 9.44 | 9.99 | 9.33 | 9.75 | +3.5% | 570,831 | 550,645,142 |
| 2024-11-11 | 9.29 | 9.44 | 9.1 | 9.42 | +1.18% | 335,694 | 312,404,288 |
| 2024-11-08 | 9.49 | 9.74 | 9.29 | 9.31 | -2.21% | 485,512 | 460,831,337 |
| 2024-11-07 | 9.25 | 9.74 | 9.14 | 9.52 | +0.74% | 555,778 | 528,338,866 |
| 2024-11-06 | 8.99 | 9.49 | 8.96 | 9.45 | +4.65% | 711,890 | 658,071,831 |
| 2024-11-05 | 8.9 | 9.16 | 8.81 | 9.03 | +1.35% | 696,271 | 624,881,249 |
| 2024-11-04 | 8.91 | 9.35 | 8.91 | 8.91 | -10% | 645,175 | 579,417,456 |
| 2024-11-01 | 10.55 | 10.78 | 9.9 | 9.9 | -10% | 479,391 | 483,252,981 |
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：