股票概览
9.56
+1.81%
+0.17
9.36
开盘价
9.6
最高价
9.27
最低价
78,741
成交量
数据更新至: 2024-11-29
技术指标
9.42
MA5 (5日均线)
9.50
MA10 (10日均线)
9.68
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 | 9.36 | 9.6 | 9.27 | 9.56 | +1.81% | 78,741 | 74,633,718 |
| 2024-11-28 | 9.44 | 9.51 | 9.36 | 9.39 | -0.63% | 70,342 | 66,363,526 |
| 2024-11-27 | 9.29 | 9.45 | 9.02 | 9.45 | +1.18% | 89,948 | 82,996,095 |
| 2024-11-26 | 9.38 | 9.47 | 9.3 | 9.34 | -0.43% | 59,078 | 55,409,278 |
| 2024-11-25 | 9.35 | 9.45 | 9.2 | 9.38 | +0.54% | 73,427 | 68,318,697 |
| 2024-11-22 | 9.63 | 9.77 | 9.31 | 9.33 | -3.72% | 95,931 | 91,778,233 |
| 2024-11-21 | 9.7 | 9.78 | 9.55 | 9.69 | -0.62% | 80,358 | 77,828,188 |
| 2024-11-20 | 9.65 | 9.77 | 9.64 | 9.75 | +0.41% | 91,235 | 88,556,692 |
| 2024-11-19 | 9.44 | 9.71 | 9.39 | 9.71 | +3.3% | 92,584 | 88,555,108 |
| 2024-11-18 | 9.67 | 9.69 | 9.3 | 9.4 | -1.78% | 109,936 | 104,250,079 |
| 2024-11-15 | 9.65 | 9.9 | 9.57 | 9.57 | -0.93% | 118,846 | 115,782,347 |
| 2024-11-14 | 9.93 | 9.96 | 9.6 | 9.66 | -2.62% | 98,523 | 96,099,855 |
| 2024-11-13 | 9.9 | 10.02 | 9.71 | 9.92 | -0.6% | 126,002 | 124,177,938 |
| 2024-11-12 | 10.19 | 10.19 | 9.87 | 9.98 | -1.67% | 180,152 | 180,656,090 |
| 2024-11-11 | 9.84 | 10.16 | 9.82 | 10.15 | +2.53% | 184,716 | 185,385,499 |
| 2024-11-08 | 9.95 | 10.13 | 9.85 | 9.9 | +0.41% | 180,487 | 180,103,416 |
| 2024-11-07 | 9.7 | 9.86 | 9.66 | 9.86 | +0.82% | 127,808 | 124,961,829 |
| 2024-11-06 | 9.92 | 9.95 | 9.71 | 9.78 | -1.41% | 151,863 | 149,268,779 |
| 2024-11-05 | 9.88 | 9.97 | 9.73 | 9.92 | +0.61% | 196,294 | 193,345,923 |
| 2024-11-04 | 9.5 | 9.88 | 9.3 | 9.86 | +4.34% | 167,900 | 163,543,649 |
| 2024-11-01 | 10.02 | 10.02 | 9.44 | 9.45 | -5.69% | 222,846 | 215,233,376 |
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：