股票概览
9.82
+1.34%
+0.13
9.71
开盘价
9.96
最高价
9.61
最低价
189,297
成交量
数据更新至: 2024-11-29
技术指标
9.52
MA5 (5日均线)
9.39
MA10 (10日均线)
9.34
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 | 9.71 | 9.96 | 9.61 | 9.82 | +1.34% | 189,297 | 185,924,590 |
| 2024-11-28 | 9.5 | 10 | 9.47 | 9.69 | +2.43% | 213,397 | 207,074,518 |
| 2024-11-27 | 9.29 | 9.49 | 8.98 | 9.46 | +1.94% | 79,432 | 73,312,307 |
| 2024-11-26 | 9.36 | 9.44 | 9.25 | 9.28 | -0.75% | 51,119 | 47,701,661 |
| 2024-11-25 | 9.26 | 9.36 | 9.06 | 9.35 | +1.96% | 61,823 | 57,042,981 |
| 2024-11-22 | 9.52 | 9.57 | 9.15 | 9.17 | -3.88% | 76,047 | 71,376,364 |
| 2024-11-21 | 9.4 | 9.6 | 9.4 | 9.54 | +1.27% | 83,417 | 79,436,089 |
| 2024-11-20 | 9.2 | 9.44 | 9.16 | 9.42 | +2.28% | 84,767 | 79,422,885 |
| 2024-11-19 | 9.01 | 9.21 | 8.94 | 9.21 | +2.68% | 75,867 | 68,942,929 |
| 2024-11-18 | 9.15 | 9.24 | 8.89 | 8.97 | -1.97% | 74,047 | 66,966,965 |
| 2024-11-15 | 9.31 | 9.42 | 9.14 | 9.15 | -2.14% | 88,164 | 81,991,539 |
| 2024-11-14 | 9.61 | 9.68 | 9.34 | 9.35 | -2.5% | 100,152 | 95,080,055 |
| 2024-11-13 | 9.46 | 9.69 | 9.41 | 9.59 | +1.27% | 147,203 | 140,800,588 |
| 2024-11-12 | 9.49 | 9.62 | 9.35 | 9.47 | 0% | 127,657 | 121,310,734 |
| 2024-11-11 | 9.25 | 9.48 | 9.21 | 9.47 | +2.16% | 105,351 | 99,118,270 |
| 2024-11-08 | 9.47 | 9.53 | 9.24 | 9.27 | -0.32% | 106,552 | 99,589,116 |
| 2024-11-07 | 9.1 | 9.31 | 9.04 | 9.3 | +1.64% | 108,609 | 100,202,131 |
| 2024-11-06 | 9.12 | 9.22 | 9.03 | 9.15 | +0.66% | 97,806 | 89,304,181 |
| 2024-11-05 | 8.95 | 9.13 | 8.95 | 9.09 | +1.34% | 83,244 | 75,360,775 |
| 2024-11-04 | 8.76 | 8.97 | 8.76 | 8.97 | +2.05% | 55,849 | 49,747,160 |
| 2024-11-01 | 9.1 | 9.12 | 8.75 | 8.79 | -3.19% | 99,681 | 88,558,668 |
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：