股票概览
9.28
+0.87%
+0.08
9.5
开盘价
9.68
最高价
9.12
最低价
268,847
成交量
数据更新至: 2024-11-29
技术指标
9.20
MA5 (5日均线)
9.27
MA10 (10日均线)
9.56
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 | 9.5 | 9.68 | 9.12 | 9.28 | +0.87% | 268,847 | 251,816,860 |
| 2024-11-28 | 9.2 | 9.57 | 9.19 | 9.2 | -0.33% | 147,490 | 138,091,175 |
| 2024-11-27 | 8.99 | 9.26 | 8.75 | 9.23 | +2.67% | 157,279 | 141,627,722 |
| 2024-11-26 | 9.22 | 9.48 | 8.98 | 8.99 | -3.23% | 160,312 | 146,172,156 |
| 2024-11-25 | 9.66 | 9.7 | 9.06 | 9.29 | -5.01% | 237,807 | 219,598,110 |
| 2024-11-22 | 9.26 | 10.24 | 9.25 | 9.78 | +4.49% | 458,071 | 452,722,406 |
| 2024-11-21 | 9.28 | 9.5 | 9.22 | 9.36 | -0.11% | 123,941 | 115,807,145 |
| 2024-11-20 | 9.13 | 9.38 | 9 | 9.37 | +2.74% | 124,081 | 115,216,143 |
| 2024-11-19 | 8.9 | 9.19 | 8.85 | 9.12 | +0.77% | 122,195 | 110,630,227 |
| 2024-11-18 | 9.24 | 9.35 | 8.94 | 9.05 | -2.58% | 165,983 | 151,493,099 |
| 2024-11-15 | 9.57 | 9.71 | 9.26 | 9.29 | -3.33% | 206,979 | 195,968,317 |
| 2024-11-14 | 9.98 | 10.03 | 9.6 | 9.61 | -4.28% | 182,274 | 177,776,452 |
| 2024-11-13 | 9.8 | 10.05 | 9.45 | 10.04 | +2.14% | 281,114 | 275,442,723 |
| 2024-11-12 | 10.25 | 10.26 | 9.7 | 9.83 | -4.1% | 260,129 | 259,150,171 |
| 2024-11-11 | 10.01 | 10.38 | 9.87 | 10.25 | +2.5% | 329,533 | 334,986,345 |
| 2024-11-08 | 9.93 | 10.18 | 9.88 | 10 | +0.7% | 273,347 | 274,697,650 |
| 2024-11-07 | 9.85 | 10.07 | 9.66 | 9.93 | -1.78% | 347,793 | 342,712,835 |
| 2024-11-06 | 10.09 | 10.54 | 10.05 | 10.11 | +2.64% | 476,299 | 488,448,011 |
| 2024-11-05 | 9.61 | 10.1 | 9.56 | 9.85 | +3.25% | 393,856 | 388,636,354 |
| 2024-11-04 | 8.98 | 9.74 | 8.98 | 9.54 | -3.05% | 326,301 | 309,941,443 |
| 2024-11-01 | 10.5 | 10.51 | 9.84 | 9.84 | -9.97% | 438,770 | 441,177,402 |
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：