股票概览
9.33
+0.21%
+0.02
9.26
开盘价
9.41
最高价
9.26
最低价
86,512
成交量
数据更新至: 2024-11-29
技术指标
9.33
MA5 (5日均线)
9.47
MA10 (10日均线)
9.70
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 | 9.41 | 9.26 | 9.33 | +0.21% | 86,512 | 80,783,389 |
| 2024-11-28 | 9.38 | 9.43 | 9.28 | 9.31 | -0.85% | 85,764 | 80,259,851 |
| 2024-11-27 | 9.23 | 9.39 | 9.09 | 9.39 | +1.4% | 93,235 | 85,958,802 |
| 2024-11-26 | 9.34 | 9.38 | 9.22 | 9.26 | -0.86% | 76,687 | 71,318,085 |
| 2024-11-25 | 9.3 | 9.43 | 9.21 | 9.34 | +0.32% | 112,159 | 104,710,333 |
| 2024-11-22 | 9.64 | 9.69 | 9.31 | 9.31 | -3.22% | 162,638 | 154,461,853 |
| 2024-11-21 | 9.73 | 9.79 | 9.53 | 9.62 | -1.13% | 170,529 | 164,456,939 |
| 2024-11-20 | 9.71 | 9.8 | 9.63 | 9.73 | +0.21% | 86,678 | 84,251,833 |
| 2024-11-19 | 9.69 | 9.77 | 9.56 | 9.71 | +0.31% | 101,741 | 98,301,047 |
| 2024-11-18 | 9.6 | 9.9 | 9.6 | 9.68 | +1.04% | 135,749 | 132,664,537 |
| 2024-11-15 | 9.6 | 9.88 | 9.55 | 9.58 | -0.73% | 129,374 | 125,196,382 |
| 2024-11-14 | 9.92 | 9.94 | 9.63 | 9.65 | -2.53% | 95,575 | 93,132,478 |
| 2024-11-13 | 9.85 | 9.97 | 9.8 | 9.9 | 0% | 98,775 | 97,631,242 |
| 2024-11-12 | 9.95 | 10.04 | 9.85 | 9.9 | -0.5% | 136,225 | 135,365,652 |
| 2024-11-11 | 10.08 | 10.12 | 9.85 | 9.95 | -0.8% | 159,571 | 158,362,837 |
| 2024-11-08 | 10.27 | 10.32 | 9.91 | 10.03 | -0.99% | 195,746 | 197,101,176 |
| 2024-11-07 | 10.05 | 10.18 | 10 | 10.13 | 0% | 139,679 | 141,251,450 |
| 2024-11-06 | 10.04 | 10.22 | 9.97 | 10.13 | +0.9% | 146,628 | 148,399,803 |
| 2024-11-05 | 9.94 | 10.09 | 9.92 | 10.04 | +0.9% | 131,899 | 132,238,612 |
| 2024-11-04 | 9.88 | 9.98 | 9.78 | 9.95 | +0.61% | 118,762 | 117,582,029 |
| 2024-11-01 | 9.96 | 10.04 | 9.7 | 9.89 | -0.5% | 169,018 | 166,974,095 |
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：