股票概览
9.02
-0.33%
-0.03
9.05
开盘价
9.12
最高价
8.98
最低价
80,620
成交量
数据更新至: 2024-11-29
技术指标
9.11
MA5 (5日均线)
9.11
MA10 (10日均线)
9.28
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 | 9.05 | 9.12 | 8.98 | 9.02 | -0.33% | 80,620 | 72,869,476 |
| 2024-11-28 | 9.07 | 9.18 | 9.03 | 9.05 | -0.33% | 55,378 | 50,500,700 |
| 2024-11-27 | 9.11 | 9.14 | 8.86 | 9.08 | -0.66% | 65,004 | 58,341,170 |
| 2024-11-26 | 9.21 | 9.23 | 9.04 | 9.14 | -1.08% | 65,900 | 60,200,605 |
| 2024-11-25 | 8.99 | 9.24 | 8.98 | 9.24 | +2.1% | 80,663 | 73,448,937 |
| 2024-11-22 | 9.2 | 9.44 | 9.03 | 9.05 | -1.84% | 123,446 | 113,801,301 |
| 2024-11-21 | 9.15 | 9.28 | 9.13 | 9.22 | -0.11% | 60,182 | 55,422,476 |
| 2024-11-20 | 9.04 | 9.23 | 9.02 | 9.23 | +1.76% | 72,717 | 66,470,733 |
| 2024-11-19 | 8.98 | 9.07 | 8.87 | 9.07 | +1.11% | 58,340 | 52,442,559 |
| 2024-11-18 | 9 | 9.15 | 8.88 | 8.97 | -0.22% | 74,566 | 67,329,953 |
| 2024-11-15 | 9.3 | 9.35 | 8.98 | 8.99 | -3.33% | 104,803 | 96,173,373 |
| 2024-11-14 | 9.51 | 9.78 | 9.26 | 9.3 | -2.52% | 115,708 | 109,673,159 |
| 2024-11-13 | 9.59 | 9.72 | 9.4 | 9.54 | -1.55% | 134,503 | 128,146,320 |
| 2024-11-12 | 9.56 | 9.88 | 9.52 | 9.69 | +1.36% | 261,507 | 252,719,344 |
| 2024-11-11 | 9.55 | 9.65 | 9.4 | 9.56 | +0.74% | 125,841 | 119,716,812 |
| 2024-11-08 | 9.64 | 9.74 | 9.43 | 9.49 | -1.04% | 183,286 | 175,558,821 |
| 2024-11-07 | 9.32 | 9.66 | 9.25 | 9.59 | +2.46% | 194,355 | 184,576,230 |
| 2024-11-06 | 9.47 | 9.51 | 9.33 | 9.36 | -1.99% | 171,883 | 161,698,526 |
| 2024-11-05 | 9.4 | 9.6 | 9.32 | 9.55 | +0.84% | 221,595 | 209,614,529 |
| 2024-11-04 | 9.62 | 9.62 | 9.38 | 9.47 | -1.15% | 193,848 | 183,386,142 |
| 2024-11-01 | 9.5 | 9.85 | 9.36 | 9.58 | +3.23% | 390,463 | 374,414,511 |
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：