股票概览
9.68
-0.41%
-0.04
9.64
开盘价
9.75
最高价
9.4
最低价
207,336
成交量
数据更新至: 2024-11-29
技术指标
9.76
MA5 (5日均线)
9.58
MA10 (10日均线)
9.60
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 | 9.64 | 9.75 | 9.4 | 9.68 | -0.41% | 207,336 | 198,612,386 |
| 2024-11-28 | 9.56 | 10.18 | 9.47 | 9.72 | +0.73% | 307,925 | 300,571,615 |
| 2024-11-27 | 9.57 | 9.94 | 9.24 | 9.65 | 0% | 334,582 | 315,965,123 |
| 2024-11-26 | 10.58 | 10.87 | 9.65 | 9.65 | -4.55% | 618,911 | 633,419,998 |
| 2024-11-25 | 10.11 | 10.11 | 9.83 | 10.11 | +10.01% | 173,046 | 174,815,663 |
| 2024-11-22 | 9.78 | 9.83 | 9.18 | 9.19 | -6.13% | 113,916 | 108,285,738 |
| 2024-11-21 | 9.51 | 10 | 9.38 | 9.79 | +2.41% | 176,068 | 170,757,551 |
| 2024-11-20 | 9.27 | 9.6 | 9.24 | 9.56 | +2.47% | 85,929 | 81,519,522 |
| 2024-11-19 | 9.12 | 9.33 | 9.02 | 9.33 | +2.08% | 90,802 | 83,279,123 |
| 2024-11-18 | 9.51 | 9.63 | 9.04 | 9.14 | -3.38% | 127,304 | 117,459,918 |
| 2024-11-15 | 9.5 | 10.01 | 9.44 | 9.46 | -0.11% | 160,039 | 155,071,023 |
| 2024-11-14 | 9.77 | 9.82 | 9.46 | 9.47 | -3.37% | 99,087 | 95,546,706 |
| 2024-11-13 | 9.79 | 10.02 | 9.57 | 9.8 | -1.41% | 146,706 | 143,297,932 |
| 2024-11-12 | 9.92 | 10.3 | 9.81 | 9.94 | -0.8% | 216,631 | 217,908,939 |
| 2024-11-11 | 10.01 | 10.07 | 9.8 | 10.02 | -0.79% | 183,189 | 182,167,668 |
| 2024-11-08 | 9.95 | 10.3 | 9.82 | 10.1 | +3.17% | 242,820 | 243,655,535 |
| 2024-11-07 | 9.5 | 9.88 | 9.29 | 9.79 | +5.16% | 211,266 | 202,693,432 |
| 2024-11-06 | 9.36 | 9.42 | 9.15 | 9.31 | +1.31% | 141,069 | 131,161,411 |
| 2024-11-05 | 9 | 9.24 | 8.95 | 9.19 | +1.77% | 141,207 | 128,958,392 |
| 2024-11-04 | 9 | 9.08 | 8.86 | 9.03 | +1.46% | 112,512 | 101,073,194 |
| 2024-11-01 | 9.35 | 9.56 | 8.84 | 8.9 | -5.32% | 215,382 | 196,081,410 |
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：