股票概览
9.54
+1.92%
+0.18
9.26
开盘价
9.68
最高价
9.25
最低价
442,222
成交量
数据更新至: 2024-11-29
技术指标
9.20
MA5 (5日均线)
9.09
MA10 (10日均线)
8.93
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 | 9.26 | 9.68 | 9.25 | 9.54 | +1.92% | 442,222 | 420,015,779 |
| 2024-11-28 | 9.3 | 9.73 | 9.28 | 9.36 | +0.75% | 549,342 | 520,307,604 |
| 2024-11-27 | 8.91 | 9.3 | 8.87 | 9.29 | +3.22% | 427,049 | 389,497,539 |
| 2024-11-26 | 8.79 | 9.04 | 8.7 | 9 | +2.04% | 369,506 | 329,614,469 |
| 2024-11-25 | 8.76 | 8.97 | 8.71 | 8.82 | +0.57% | 334,626 | 294,984,669 |
| 2024-11-22 | 8.92 | 9.03 | 8.76 | 8.77 | -2.56% | 340,458 | 302,643,963 |
| 2024-11-21 | 9.16 | 9.28 | 8.92 | 9 | -1.75% | 382,026 | 345,098,849 |
| 2024-11-20 | 8.92 | 9.33 | 8.88 | 9.16 | +1.89% | 506,276 | 459,490,635 |
| 2024-11-19 | 8.71 | 9.08 | 8.71 | 8.99 | 0% | 545,093 | 485,626,033 |
| 2024-11-18 | 9.96 | 9.96 | 8.96 | 8.99 | -9.74% | 938,603 | 864,870,685 |
| 2024-11-15 | 9.85 | 10.47 | 9.42 | 9.96 | +2.26% | 1,481,346 | 1,470,259,234 |
| 2024-11-14 | 9.74 | 9.74 | 9.37 | 9.74 | +10.06% | 653,592 | 633,086,194 |
| 2024-11-13 | 8.8 | 9.19 | 8.71 | 8.85 | +1.03% | 462,486 | 411,240,781 |
| 2024-11-12 | 8.8 | 9.04 | 8.67 | 8.76 | +2.46% | 612,237 | 540,052,972 |
| 2024-11-11 | 8.41 | 8.59 | 8.34 | 8.55 | +0.83% | 255,202 | 216,094,058 |
| 2024-11-08 | 8.69 | 8.72 | 8.42 | 8.48 | -1.17% | 267,472 | 227,998,195 |
| 2024-11-07 | 8.45 | 8.59 | 8.27 | 8.58 | +1.3% | 291,843 | 247,880,818 |
| 2024-11-06 | 8.2 | 8.54 | 8.16 | 8.47 | +3.29% | 404,921 | 339,725,430 |
| 2024-11-05 | 8.07 | 8.22 | 8.05 | 8.2 | +1.61% | 254,317 | 207,102,176 |
| 2024-11-04 | 8.02 | 8.12 | 7.96 | 8.07 | +1.64% | 168,300 | 135,322,497 |
| 2024-11-01 | 7.91 | 8.13 | 7.89 | 7.94 | +0.38% | 281,519 | 225,613,811 |
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：